{"t":"ORCL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-03-12",0.0504,0.051,0.0504,0.0504,393012000.0],["1986-03-13",0.0516,0.0523,0.0516,0.0516,125290800.0],["1986-03-14",0.0535,0.0541,0.0535,0.0535,57866400.0],["1986-03-17",0.0529,0.0529,0.0523,0.0523,28285200.0],["1986-03-18",0.0516,0.0516,0.051,0.051,32335200.0],["1986-03-19",0.051,0.051,0.0498,0.0498,22712400.0],["1986-03-20",0.0498,0.0504,0.0498,0.0498,17787600.0],["1986-03-21",0.0492,0.0492,0.048,0.048,16232400.0],["1986-03-24",0.048,0.0486,0.048,0.048,20736000.0],["1986-03-25",0.048,0.0486,0.048,0.048,21675600.0],["1986-03-26",0.0486,0.0498,0.0486,0.0486,23328000.0],["1986-03-27",0.0504,0.0516,0.0504,0.0504,21513600.0],["1986-03-31",0.051,0.0516,0.051,0.051,9882000.0],["1986-04-01",0.0492,0.0492,0.0486,0.0486,20314800.0],["1986-04-02",0.0486,0.0492,0.048,0.048,12960000.0],["1986-04-03",0.0498,0.051,0.0498,0.0498,11955600.0],["1986-04-04",0.0498,0.0504,0.0492,0.0492,10659600.0],["1986-04-07",0.0498,0.0504,0.0498,0.0498,9007200.0],["1986-04-08",0.0498,0.051,0.0498,0.0498,15001200.0],["1986-04-09",0.0498,0.0504,0.0498,0.0498,8942400.0],["1986-04-10",0.0498,0.0504,0.0498,0.0498,9428400.0],["1986-04-11",0.051,0.0516,0.051,0.051,18273600.0],["1986-04-14",0.051,0.0516,0.051,0.051,46785600.0],["1986-04-15",0.051,0.0516,0.051,0.0516,12020400.0],["1986-04-16",0.0516,0.0541,0.051,0.0541,22550400.0],["1986-04-17",0.0541,0.059,0.0541,0.059,19699200.0],["1986-04-18",0.059,0.0652,0.059,0.0639,27799200.0],["1986-04-21",0.0639,0.071,0.0633,0.0701,33534000.0],["1986-04-22",0.0701,0.0701,0.0658,0.0664,38264400.0],["1986-04-23",0.0664,0.0664,0.0646,0.0646,4114800.0],["1986-04-24",0.0646,0.0658,0.0646,0.0658,10789200.0],["1986-04-25",0.0658,0.067,0.0658,0.067,4633200.0],["1986-04-28",0.067,0.0689,0.067,0.0676,46008000.0],["1986-04-29",0.0676,0.0682,0.0664,0.067,2786400.0],["1986-04-30",0.0658,0.0658,0.0615,0.0615,9720000.0],["1986-05-01",0.0615,0.0633,0.0615,0.0627,21546000.0],["1986-05-02",0.0627,0.0633,0.059,0.059,10627200.0],["1986-05-05",0.059,0.0602,0.059,0.0602,4924800.0],["1986-05-06",0.0602,0.0621,0.059,0.0621,7257600.0],["1986-05-07",0.0621,0.0633,0.0621,0.0633,11826000.0],["1986-05-08",0.0633,0.0652,0.0627,0.0639,21254400.0],["1986-05-09",0.0639,0.0652,0.0639,0.0652,7581600.0],["1986-05-12",0.0652,0.0652,0.0639,0.0646,11404800.0],["1986-05-13",0.0646,0.0664,0.0639,0.0664,35510400.0],["1986-05-14",0.0664,0.0664,0.0646,0.0646,2559600.0],["1986-05-15",0.0646,0.0658,0.0646,0.0658,939600.0],["1986-05-16",0.0658,0.0664,0.0652,0.0664,3985200.0],["1986-05-19",0.0664,0.0664,0.0627,0.0627,8974800.0],["1986-05-20",0.0627,0.0639,0.0627,0.0627,4438800.0],["1986-05-21",0.0627,0.0633,0.0627,0.0633,874800.0],["1986-05-22",0.0633,0.0633,0.0609,0.0615,11599200.0],["1986-05-23",0.0615,0.0621,0.0602,0.0602,4600800.0],["1986-05-27",0.0602,0.0615,0.0596,0.0609,2430000.0],["1986-05-28",0.0609,0.0609,0.0596,0.0609,1198800.0],["1986-05-29",0.0596,0.0596,0.0584,0.0584,5086800.0],["1986-05-30",0.0584,0.0596,0.0572,0.0578,20574000.0],["1986-06-02",0.0578,0.0578,0.0547,0.0559,8845200.0],["1986-06-03",0.0559,0.0575,0.0516,0.0575,62175600.0],["1986-06-04",0.0575,0.0578,0.0566,0.0578,22582800.0],["1986-06-05",0.0578,0.0639,0.0566,0.0615,28447200.0],["1986-06-06",0.0615,0.0627,0.0615,0.0615,4341600.0],["1986-06-09",0.0615,0.0621,0.059,0.0609,6091200.0],["1986-06-10",0.0609,0.0609,0.0584,0.0596,17917200.0],["1986-06-11",0.0596,0.0615,0.0596,0.0615,10432800.0],["1986-06-12",0.0615,0.0618,0.0609,0.0609,12700800.0],["1986-06-13",0.0609,0.0627,0.0609,0.0615,19213200.0],["1986-06-16",0.0615,0.0621,0.0609,0.0609,5378400.0],["1986-06-17",0.0609,0.0618,0.0596,0.0602,18500400.0],["1986-06-18",0.0602,0.0609,0.0596,0.0596,8164800.0],["1986-06-19",0.0596,0.0609,0.0596,0.0606,5670000.0],["1986-06-20",0.0606,0.0609,0.0593,0.0596,21384000.0],["1986-06-23",0.0596,0.0609,0.059,0.0609,18079200.0],["1986-06-24",0.0609,0.0609,0.059,0.0609,10659600.0],["1986-06-25",0.0609,0.0609,0.0602,0.0602,550800.0],["1986-06-26",0.0602,0.0615,0.059,0.0609,5670000.0],["1986-06-27",0.0609,0.0609,0.0596,0.0596,13867200.0],["1986-06-30",0.0596,0.0609,0.0596,0.0599,7549200.0],["1986-07-01",0.0599,0.0609,0.0596,0.0609,2721600.0],["1986-07-02",0.0609,0.0609,0.0596,0.0596,972000.0],["1986-07-03",0.0596,0.0609,0.0596,0.0596,4050000.0],["1986-07-07",0.0596,0.0609,0.0584,0.059,10303200.0],["1986-07-08",0.059,0.059,0.0584,0.0584,6577200.0],["1986-07-09",0.0584,0.059,0.0584,0.059,3304800.0],["1986-07-10",0.059,0.0602,0.059,0.059,2170800.0],["1986-07-11",0.059,0.0602,0.0584,0.0584,5605200.0],["1986-07-14",0.0584,0.0596,0.0578,0.0596,19083600.0],["1986-07-15",0.0584,0.0584,0.0523,0.0529,30747600.0],["1986-07-16",0.0516,0.0516,0.0424,0.0436,112492800.0],["1986-07-17",0.0443,0.048,0.0443,0.0467,131900400.0],["1986-07-18",0.0467,0.0473,0.0455,0.0461,20379600.0],["1986-07-21",0.0461,0.0461,0.0449,0.0455,8910000.0],["1986-07-22",0.0455,0.0455,0.0443,0.0443,8067600.0],["1986-07-23",0.0443,0.0449,0.0436,0.0436,7776000.0],["1986-07-24",0.0436,0.0443,0.0406,0.0412,16783200.0],["1986-07-25",0.0406,0.0406,0.0387,0.0406,8618400.0],["1986-07-28",0.04,0.04,0.0381,0.04,7192800.0],["1986-07-29",0.04,0.04,0.0381,0.039,28609200.0],["1986-07-30",0.039,0.0393,0.0381,0.0393,9169200.0],["1986-07-31",0.0393,0.0393,0.0381,0.0381,3078000.0],["1986-08-01",0.0381,0.0393,0.0381,0.0381,5896800.0],["1986-08-04",0.0381,0.0381,0.0357,0.0363,12376800.0],["1986-08-05",0.0363,0.0375,0.0357,0.0357,3272400.0],["1986-08-06",0.0357,0.0375,0.0357,0.0366,2559600.0],["1986-08-07",0.0366,0.0375,0.0357,0.0375,5378400.0],["1986-08-08",0.0375,0.0375,0.0357,0.0375,5767200.0],["1986-08-11",0.0375,0.0375,0.0332,0.0357,44874000.0],["1986-08-12",0.0363,0.0381,0.0363,0.0375,40014000.0],["1986-08-13",0.0375,0.04,0.0375,0.039,37810800.0],["1986-08-14",0.039,0.039,0.0375,0.039,21157200.0],["1986-08-15",0.039,0.04,0.0387,0.039,15487200.0],["1986-08-18",0.039,0.0393,0.0387,0.039,29905200.0],["1986-08-19",0.039,0.0393,0.0387,0.0393,6901200.0],["1986-08-20",0.0393,0.0393,0.0375,0.0375,8715600.0],["1986-08-21",0.0375,0.0387,0.0375,0.0375,1555200.0],["1986-08-22",0.0375,0.0381,0.0375,0.0375,388800.0],["1986-08-25",0.0375,0.0381,0.0375,0.0381,7646400.0],["1986-08-26",0.0381,0.0381,0.0338,0.0357,3855600.0],["1986-08-27",0.0357,0.0375,0.0357,0.0375,5799600.0],["1986-08-28",0.0375,0.0387,0.0369,0.0387,56862000.0],["1986-08-29",0.0387,0.0418,0.0387,0.0406,40856400.0],["1986-09-02",0.0406,0.0424,0.0406,0.0418,20736000.0],["1986-09-03",0.0418,0.0418,0.0406,0.0418,19213200.0],["1986-09-04",0.0418,0.0418,0.0381,0.0393,89877600.0],["1986-09-05",0.0393,0.04,0.0375,0.0387,30391200.0],["1986-09-08",0.0387,0.0387,0.0369,0.0381,1944000.0],["1986-09-09",0.0381,0.0387,0.0375,0.0387,14774400.0],["1986-09-10",0.0387,0.0387,0.0375,0.0375,37843200.0],["1986-09-11",0.0375,0.0381,0.0332,0.0332,8586000.0],["1986-09-12",0.0332,0.0357,0.0326,0.0357,19504800.0],["1986-09-15",0.0357,0.0357,0.0344,0.0344,1198800.0],["1986-09-16",0.0344,0.0369,0.0344,0.0369,28058400.0],["1986-09-17",0.0375,0.0387,0.0375,0.0381,8910000.0],["1986-09-18",0.0381,0.0387,0.0369,0.0369,4762800.0],["1986-09-19",0.0369,0.0375,0.0363,0.0375,680400.0],["1986-09-22",0.0375,0.0387,0.0369,0.0381,9784800.0],["1986-09-23",0.0381,0.04,0.0381,0.0393,66970800.0],["1986-09-24",0.0393,0.04,0.0387,0.0387,8910000.0],["1986-09-25",0.0387,0.0393,0.0375,0.0387,3207600.0],["1986-09-26",0.0387,0.0387,0.035,0.035,4989600.0],["1986-09-29",0.035,0.0363,0.0338,0.0338,4503600.0],["1986-09-30",0.0338,0.0357,0.032,0.035,29905200.0],["1986-10-01",0.035,0.035,0.0338,0.035,7030800.0],["1986-10-02",0.035,0.035,0.0338,0.0344,37195200.0],["1986-10-03",0.0344,0.035,0.0338,0.0338,2462400.0],["1986-10-06",0.0338,0.035,0.0338,0.0344,874800.0],["1986-10-07",0.0344,0.0369,0.0344,0.0369,8262000.0],["1986-10-08",0.0369,0.0436,0.0369,0.0424,205513200.0],["1986-10-09",0.0424,0.0473,0.0418,0.0449,132678000.0],["1986-10-10",0.0449,0.0449,0.043,0.0436,55242000.0],["1986-10-13",0.0436,0.0436,0.0418,0.0436,10659600.0],["1986-10-14",0.0436,0.0443,0.043,0.043,24008400.0],["1986-10-15",0.043,0.0455,0.043,0.0443,20379600.0],["1986-10-16",0.0443,0.0449,0.0443,0.0449,1393200.0],["1986-10-17",0.0449,0.0455,0.0443,0.0449,18792000.0],["1986-10-20",0.0449,0.0455,0.0443,0.0449,3175200.0],["1986-10-21",0.0449,0.0449,0.0436,0.0443,7905600.0],["1986-10-22",0.0443,0.0443,0.0436,0.0436,3045600.0],["1986-10-23",0.0436,0.0443,0.0436,0.0436,16297200.0],["1986-10-24",0.0436,0.0449,0.0436,0.0443,8359200.0],["1986-10-27",0.044,0.044,0.0424,0.043,6123600.0],["1986-10-28",0.043,0.0449,0.0424,0.0443,17366400.0],["1986-10-29",0.0443,0.0449,0.0436,0.0436,1360800.0],["1986-10-30",0.0436,0.0443,0.0436,0.0443,8294400.0],["1986-10-31",0.0443,0.0443,0.043,0.0443,6739200.0],["1986-11-03",0.0436,0.0436,0.043,0.0436,388800.0],["1986-11-04",0.0436,0.048,0.0436,0.0473,76852800.0],["1986-11-05",0.0473,0.0504,0.0473,0.048,122569200.0],["1986-11-06",0.048,0.0492,0.0467,0.048,5022000.0],["1986-11-07",0.048,0.0486,0.0467,0.0486,42087600.0],["1986-11-10",0.0486,0.0486,0.048,0.048,4860000.0],["1986-11-11",0.048,0.051,0.048,0.0498,74584800.0],["1986-11-12",0.0498,0.0516,0.0492,0.0504,27669600.0],["1986-11-13",0.0504,0.0504,0.0492,0.0492,14644800.0],["1986-11-14",0.0492,0.0498,0.048,0.0498,12668400.0],["1986-11-17",0.0498,0.0498,0.048,0.0492,4309200.0],["1986-11-18",0.0492,0.0498,0.0473,0.0473,7160400.0],["1986-11-19",0.0473,0.048,0.0467,0.0467,12150000.0],["1986-11-20",0.0467,0.048,0.0467,0.048,3175200.0],["1986-11-21",0.048,0.0498,0.048,0.0498,7743600.0],["1986-11-24",0.0498,0.0504,0.0486,0.0504,70146000.0],["1986-11-25",0.0504,0.0541,0.0504,0.0532,42573600.0],["1986-11-26",0.0532,0.0535,0.0529,0.0529,14256000.0],["1986-11-28",0.0529,0.0535,0.0516,0.0529,8683200.0],["1986-12-01",0.0529,0.0529,0.0498,0.051,4536000.0],["1986-12-02",0.051,0.051,0.0498,0.0498,7030800.0],["1986-12-03",0.0498,0.0498,0.048,0.048,17269200.0],["1986-12-04",0.048,0.0498,0.048,0.0492,7192800.0],["1986-12-05",0.0492,0.0498,0.0492,0.0492,9817200.0],["1986-12-08",0.0492,0.0498,0.0492,0.0498,1296000.0],["1986-12-09",0.0498,0.0498,0.0492,0.0498,7387200.0],["1986-12-10",0.0498,0.0498,0.0492,0.0498,9817200.0],["1986-12-11",0.0498,0.0498,0.0492,0.0492,7678800.0],["1986-12-12",0.0492,0.0498,0.0486,0.0492,21546000.0],["1986-12-15",0.0492,0.0498,0.0486,0.0486,2980800.0],["1986-12-16",0.0486,0.0498,0.0486,0.0492,874800.0],["1986-12-17",0.0492,0.0492,0.048,0.048,13964400.0],["1986-12-18",0.0483,0.0486,0.0483,0.0486,972000.0],["1986-12-19",0.0486,0.0492,0.048,0.0486,16038000.0],["1986-12-22",0.0486,0.0492,0.0473,0.048,55242000.0],["1986-12-23",0.048,0.0486,0.0476,0.048,5054400.0],["1986-12-24",0.048,0.0486,0.048,0.048,5961600.0],["1986-12-26",0.048,0.0486,0.0461,0.0467,14418000.0],["1986-12-29",0.0467,0.0467,0.0461,0.0467,4147200.0],["1986-12-30",0.0467,0.0486,0.0461,0.0473,122860800.0],["1986-12-31",0.0483,0.0516,0.0483,0.051,18565200.0],["1987-01-02",0.051,0.0526,0.0498,0.051,6706800.0],["1987-01-05",0.0516,0.0553,0.0516,0.0541,25401600.0],["1987-01-06",0.0553,0.0584,0.0553,0.0553,27734400.0],["1987-01-07",0.0553,0.0572,0.051,0.0541,323870400.0],["1987-01-08",0.0547,0.0566,0.0547,0.0566,68040000.0],["1987-01-09",0.0578,0.0652,0.0578,0.0633,161838000.0],["1987-01-12",0.0633,0.0633,0.0609,0.0609,32108400.0],["1987-01-13",0.0609,0.0621,0.0602,0.0615,23976000.0],["1987-01-14",0.0615,0.0676,0.0615,0.0664,93247200.0],["1987-01-15",0.0664,0.0719,0.0664,0.0676,109965600.0],["1987-01-16",0.0676,0.0682,0.0658,0.0658,16491600.0],["1987-01-19",0.0658,0.0713,0.0633,0.0707,31298400.0],["1987-01-20",0.0707,0.0732,0.0707,0.0713,131770800.0],["1987-01-21",0.0701,0.0701,0.0664,0.0689,19213200.0],["1987-01-22",0.0689,0.0725,0.0676,0.0725,25239600.0],["1987-01-23",0.0725,0.0738,0.0676,0.0689,87804000.0],["1987-01-26",0.0689,0.0695,0.0664,0.067,11502000.0],["1987-01-27",0.067,0.0689,0.0658,0.0676,17204400.0],["1987-01-28",0.0676,0.0676,0.0621,0.0646,74260800.0],["1987-01-29",0.0646,0.0676,0.0646,0.0664,16394400.0],["1987-01-30",0.0664,0.0664,0.0658,0.0664,6091200.0],["1987-02-02",0.0664,0.0725,0.0658,0.0725,35186400.0],["1987-02-03",0.0725,0.075,0.0719,0.0719,98074800.0],["1987-02-04",0.0719,0.0738,0.0707,0.0713,8877600.0],["1987-02-05",0.0713,0.0719,0.0707,0.0719,8456400.0],["1987-02-06",0.0719,0.0719,0.0707,0.0707,842400.0],["1987-02-09",0.0707,0.0732,0.0707,0.0725,85082400.0],["1987-02-10",0.0725,0.0732,0.0701,0.0732,50220000.0],["1987-02-11",0.0732,0.0781,0.0713,0.0768,49312800.0],["1987-02-12",0.0781,0.0848,0.0781,0.0842,129308400.0],["1987-02-13",0.0842,0.0873,0.083,0.0873,96292800.0],["1987-02-17",0.0873,0.091,0.0861,0.0898,75913200.0],["1987-02-18",0.0898,0.0934,0.0891,0.0922,105008400.0],["1987-02-19",0.0922,0.0922,0.0898,0.0904,83332800.0],["1987-02-20",0.0904,0.091,0.0885,0.0898,55857600.0],["1987-02-23",0.0891,0.0891,0.0867,0.0867,25984800.0],["1987-02-24",0.0873,0.0879,0.0873,0.0879,14450400.0],["1987-02-25",0.0879,0.0879,0.0873,0.0873,24753600.0],["1987-02-26",0.0873,0.0928,0.0873,0.091,25758000.0],["1987-02-27",0.091,0.0953,0.091,0.0947,34246800.0],["1987-03-02",0.0947,0.0959,0.0941,0.0941,12344400.0],["1987-03-03",0.0941,0.0965,0.0928,0.0965,15325200.0],["1987-03-04",0.0965,0.1021,0.0965,0.1021,28414800.0],["1987-03-05",0.1021,0.1082,0.1021,0.1064,63082800.0],["1987-03-06",0.1064,0.1076,0.1014,0.1033,17852400.0],["1987-03-09",0.1021,0.1021,0.0965,0.0971,32950800.0],["1987-03-10",0.0971,0.099,0.0971,0.0971,31752000.0],["1987-03-11",0.0971,0.0978,0.0965,0.0971,17463600.0],["1987-03-12",0.0971,0.0974,0.0947,0.0953,27475200.0],["1987-03-13",0.0953,0.0959,0.0938,0.0941,28738800.0],["1987-03-16",0.0941,0.0947,0.0922,0.0934,17236800.0],["1987-03-17",0.0934,0.0947,0.0934,0.0934,19731600.0],["1987-03-18",0.0959,0.1002,0.0959,0.099,25628400.0],["1987-03-19",0.0996,0.1045,0.0996,0.1033,27054000.0],["1987-03-20",0.1033,0.1076,0.1033,0.1039,28544400.0],["1987-03-23",0.1039,0.1045,0.1021,0.1027,15033600.0],["1987-03-24",0.1027,0.1027,0.0959,0.0984,18630000.0],["1987-03-25",0.0984,0.1021,0.0959,0.1008,23198400.0],["1987-03-26",0.1008,0.107,0.1008,0.107,24462000.0],["1987-03-27",0.107,0.1143,0.1045,0.1107,23992200.0],["1987-03-30",0.1094,0.1094,0.0947,0.1033,29694600.0],["1987-03-31",0.1033,0.1082,0.1021,0.1082,19990800.0],["1987-04-01",0.1082,0.1107,0.1021,0.1082,17123400.0],["1987-04-02",0.1082,0.1193,0.107,0.1162,59761800.0],["1987-04-03",0.1162,0.1266,0.1156,0.1242,88014600.0],["1987-04-06",0.1242,0.1377,0.1193,0.1291,30731400.0],["1987-04-07",0.1291,0.134,0.118,0.1217,17965800.0],["1987-04-08",0.1205,0.1205,0.1168,0.1168,187628400.0],["1987-04-09",0.1168,0.1205,0.1168,0.118,65302200.0],["1987-04-10",0.118,0.1205,0.1156,0.118,35818200.0],["1987-04-13",0.118,0.118,0.1119,0.1119,26163000.0],["1987-04-14",0.1119,0.1131,0.0996,0.1045,36952200.0],["1987-04-15",0.1082,0.1156,0.1082,0.1143,64119600.0],["1987-04-16",0.1156,0.1193,0.1156,0.1168,30342600.0],["1987-04-20",0.1168,0.1217,0.1168,0.1193,7759800.0],["1987-04-21",0.1193,0.1205,0.1131,0.1205,37535400.0],["1987-04-22",0.1205,0.123,0.1193,0.1205,24283800.0],["1987-04-23",0.1205,0.1217,0.1193,0.1193,31752000.0],["1987-04-24",0.1193,0.1217,0.1168,0.118,5475600.0],["1987-04-27",0.118,0.118,0.1107,0.1107,24267600.0],["1987-04-28",0.1119,0.1168,0.1119,0.1168,14985000.0],["1987-04-29",0.1168,0.1242,0.1168,0.1205,24931800.0],["1987-04-30",0.1205,0.1205,0.1143,0.1156,18808200.0],["1987-05-01",0.1156,0.1156,0.1094,0.1131,9039600.0],["1987-05-04",0.1131,0.1156,0.1119,0.1143,4017600.0],["1987-05-05",0.1156,0.1193,0.1156,0.118,7144200.0],["1987-05-06",0.118,0.1193,0.1156,0.1168,16848000.0],["1987-05-07",0.1168,0.1217,0.1143,0.1217,32545800.0],["1987-05-08",0.1217,0.1291,0.1205,0.1291,69368400.0],["1987-05-11",0.1291,0.1371,0.1291,0.1328,49361400.0],["1987-05-12",0.1328,0.1353,0.1291,0.1328,14936400.0],["1987-05-13",0.1328,0.1353,0.1316,0.134,8845200.0],["1987-05-14",0.134,0.1451,0.134,0.1377,50835600.0],["1987-05-15",0.1377,0.1414,0.1353,0.1365,42638400.0],["1987-05-18",0.1365,0.1377,0.1193,0.1254,53492400.0],["1987-05-19",0.1254,0.1309,0.1156,0.1156,25774200.0],["1987-05-20",0.1156,0.1205,0.1094,0.118,36676800.0],["1987-05-21",0.118,0.1217,0.118,0.118,10708200.0],["1987-05-22",0.118,0.1193,0.118,0.118,10303200.0],["1987-05-26",0.1193,0.1217,0.1193,0.1205,9703800.0],["1987-05-27",0.1217,0.1254,0.1217,0.123,12733200.0],["1987-05-28",0.123,0.1279,0.1217,0.1266,16767000.0],["1987-05-29",0.1279,0.1353,0.1279,0.134,28026000.0],["1987-06-01",0.134,0.1353,0.1328,0.134,20023200.0],["1987-06-02",0.134,0.1353,0.1266,0.1279,11064600.0],["1987-06-03",0.1279,0.1316,0.1279,0.1291,13705200.0],["1987-06-04",0.1291,0.1303,0.1279,0.1303,11923200.0],["1987-06-05",0.1303,0.1303,0.1254,0.1266,6706800.0],["1987-06-08",0.1266,0.1266,0.1205,0.1217,36336600.0],["1987-06-09",0.1217,0.1266,0.1217,0.123,36369000.0],["1987-06-10",0.1254,0.134,0.1254,0.1279,126862200.0],["1987-06-11",0.1279,0.1279,0.118,0.118,29970000.0],["1987-06-12",0.118,0.1205,0.1107,0.1131,40905000.0],["1987-06-15",0.1131,0.1131,0.1094,0.1107,51856200.0],["1987-06-16",0.1107,0.1217,0.1107,0.1217,25531200.0],["1987-06-17",0.1217,0.1266,0.1193,0.123,19342800.0],["1987-06-18",0.123,0.123,0.1193,0.1193,10432800.0],["1987-06-19",0.1193,0.1205,0.118,0.1205,20039400.0],["1987-06-22",0.1205,0.1217,0.1156,0.1156,25741800.0],["1987-06-23",0.1156,0.1168,0.1107,0.1119,34149600.0],["1987-06-24",0.1119,0.118,0.1119,0.1168,6787800.0],["1987-06-25",0.1168,0.1168,0.1143,0.1156,5508000.0],["1987-06-26",0.1156,0.1156,0.107,0.1082,33825600.0],["1987-06-29",0.1082,0.1107,0.1008,0.1057,43675200.0],["1987-06-30",0.1057,0.1094,0.1008,0.1094,42735600.0],["1987-07-01",0.1094,0.1119,0.107,0.1088,16378200.0],["1987-07-02",0.1088,0.1119,0.107,0.1107,19877400.0],["1987-07-06",0.1107,0.1119,0.1008,0.1033,19909800.0],["1987-07-07",0.1033,0.1076,0.1021,0.1057,50365800.0],["1987-07-08",0.1057,0.1082,0.1057,0.1064,19715400.0],["1987-07-09",0.1064,0.1082,0.1057,0.1057,63163800.0],["1987-07-10",0.1057,0.1064,0.1021,0.1021,42687000.0],["1987-07-13",0.1021,0.1057,0.0984,0.1033,78359400.0],["1987-07-14",0.1033,0.118,0.1021,0.1156,65464200.0],["1987-07-15",0.1156,0.1168,0.1143,0.1168,19164600.0],["1987-07-16",0.1168,0.118,0.1143,0.1156,16183800.0],["1987-07-17",0.1156,0.1168,0.1107,0.1131,20719800.0],["1987-07-20",0.1119,0.1119,0.107,0.107,16621200.0],["1987-07-21",0.107,0.1119,0.1045,0.1045,15730200.0],["1987-07-22",0.1045,0.107,0.1033,0.1057,40743000.0],["1987-07-23",0.1057,0.1057,0.0984,0.1008,25255800.0],["1987-07-24",0.1008,0.1057,0.1008,0.1045,9898200.0],["1987-07-27",0.1045,0.1045,0.0996,0.1021,6561000.0],["1987-07-28",0.1021,0.1045,0.1021,0.1033,4552200.0],["1987-07-29",0.1033,0.1033,0.1008,0.1021,34716600.0],["1987-07-30",0.1021,0.1045,0.1021,0.1045,7824600.0],["1987-07-31",0.1045,0.1131,0.1045,0.1119,20768400.0],["1987-08-03",0.1119,0.1119,0.1094,0.1094,10400400.0],["1987-08-04",0.1094,0.1156,0.1094,0.1143,15665400.0],["1987-08-05",0.1143,0.1168,0.1143,0.1156,16313400.0],["1987-08-06",0.1156,0.1266,0.1156,0.1236,45943200.0],["1987-08-07",0.1236,0.1291,0.1205,0.1242,66177000.0],["1987-08-10",0.1242,0.1254,0.1205,0.123,30261600.0],["1987-08-11",0.123,0.1303,0.1217,0.1279,57704400.0],["1987-08-12",0.1279,0.1303,0.1266,0.1273,13899600.0],["1987-08-13",0.1273,0.1303,0.1266,0.1279,26244000.0],["1987-08-14",0.1279,0.1291,0.126,0.1279,8424000.0],["1987-08-17",0.1279,0.1291,0.1254,0.1266,10108800.0],["1987-08-18",0.1266,0.1279,0.118,0.1193,19132200.0],["1987-08-19",0.1193,0.1199,0.1143,0.1193,29014200.0],["1987-08-20",0.1193,0.1266,0.118,0.1242,28155600.0],["1987-08-21",0.1242,0.1291,0.1242,0.1279,20590200.0],["1987-08-24",0.1279,0.1279,0.1223,0.1223,9833400.0],["1987-08-25",0.1223,0.1254,0.1217,0.123,22226400.0],["1987-08-26",0.123,0.123,0.1205,0.1217,23376600.0],["1987-08-27",0.1217,0.123,0.118,0.1217,18127800.0],["1987-08-28",0.1217,0.1254,0.1193,0.1254,24899400.0],["1987-08-31",0.1254,0.1316,0.1254,0.1316,23101200.0],["1987-09-01",0.1316,0.1353,0.1291,0.1328,47887200.0],["1987-09-02",0.1328,0.1328,0.1303,0.1303,42168600.0],["1987-09-03",0.1303,0.1316,0.123,0.1242,14369400.0],["1987-09-04",0.1254,0.1266,0.1254,0.1254,4001400.0],["1987-09-08",0.1254,0.1266,0.1143,0.1168,21870000.0],["1987-09-09",0.1168,0.1248,0.1168,0.1248,16378200.0],["1987-09-10",0.1266,0.1303,0.1266,0.1266,25255800.0],["1987-09-11",0.1279,0.134,0.1279,0.1328,15519600.0],["1987-09-14",0.1328,0.1389,0.1316,0.1316,22404600.0],["1987-09-15",0.1316,0.1328,0.1279,0.1303,22226400.0],["1987-09-16",0.1328,0.1365,0.1328,0.1353,44566200.0],["1987-09-17",0.1353,0.1426,0.134,0.1414,38523600.0],["1987-09-18",0.1414,0.1451,0.1402,0.1426,20493000.0],["1987-09-21",0.1426,0.1426,0.1377,0.1377,28755000.0],["1987-09-22",0.1377,0.1426,0.1377,0.1414,13203000.0],["1987-09-23",0.1414,0.1475,0.1414,0.1463,31881600.0],["1987-09-24",0.1463,0.1488,0.1451,0.1482,12231000.0],["1987-09-25",0.1482,0.1525,0.1475,0.1525,46267200.0],["1987-09-28",0.1525,0.1586,0.1519,0.1562,52552800.0],["1987-09-29",0.1562,0.1685,0.1562,0.1562,79299000.0],["1987-09-30",0.1562,0.1648,0.1562,0.1598,50203800.0],["1987-10-01",0.1598,0.1648,0.1586,0.1635,51208200.0],["1987-10-02",0.1648,0.1783,0.1648,0.1771,109900800.0],["1987-10-05",0.1795,0.1869,0.1795,0.1832,93555000.0],["1987-10-06",0.1832,0.1832,0.166,0.1672,61300800.0],["1987-10-07",0.1672,0.1672,0.1598,0.1641,52066800.0],["1987-10-08",0.1641,0.1721,0.1635,0.166,76221000.0],["1987-10-09",0.166,0.1672,0.1611,0.1635,35105400.0],["1987-10-12",0.1635,0.1635,0.1549,0.1598,26487000.0],["1987-10-13",0.1598,0.1611,0.1512,0.1549,47206800.0],["1987-10-14",0.1549,0.1611,0.1549,0.1611,27556200.0],["1987-10-15",0.1611,0.1623,0.158,0.1611,22874400.0],["1987-10-16",0.1611,0.1611,0.1451,0.1488,52147800.0],["1987-10-19",0.1463,0.1463,0.1242,0.1279,135772200.0],["1987-10-20",0.1279,0.1279,0.1156,0.1193,65610000.0],["1987-10-21",0.1193,0.1402,0.1193,0.1353,101881800.0],["1987-10-22",0.1353,0.1353,0.1156,0.118,55809000.0],["1987-10-23",0.1156,0.1156,0.1045,0.1045,57218400.0],["1987-10-26",0.1033,0.1033,0.075,0.0824,48632400.0],["1987-10-27",0.0824,0.0959,0.0812,0.0861,113140800.0],["1987-10-28",0.0861,0.0947,0.075,0.0934,68947200.0],["1987-10-29",0.0934,0.1217,0.0934,0.1168,144374400.0],["1987-10-30",0.123,0.1328,0.123,0.123,65302200.0],["1987-11-02",0.123,0.1266,0.1131,0.1242,29111400.0],["1987-11-03",0.1193,0.1193,0.1107,0.1168,77193000.0],["1987-11-04",0.1168,0.123,0.1094,0.1168,44274600.0],["1987-11-05",0.1168,0.1205,0.1156,0.118,23878800.0],["1987-11-06",0.118,0.118,0.1082,0.1094,21286800.0],["1987-11-09",0.1094,0.11,0.1021,0.1082,45716400.0],["1987-11-10",0.1082,0.1094,0.1021,0.1045,29743200.0],["1987-11-11",0.107,0.1131,0.107,0.1094,10044000.0],["1987-11-12",0.1131,0.1168,0.1131,0.1131,39236400.0],["1987-11-13",0.1131,0.1156,0.1119,0.1131,5832000.0],["1987-11-16",0.1131,0.1168,0.1107,0.1107,12328200.0],["1987-11-17",0.1094,0.1094,0.0984,0.1008,26989200.0],["1987-11-18",0.1008,0.1076,0.0984,0.1045,46170000.0],["1987-11-19",0.1045,0.1094,0.1008,0.1008,30682800.0],["1987-11-20",0.1008,0.1021,0.0959,0.1008,29581200.0],["1987-11-23",0.1008,0.1008,0.0971,0.0996,21189600.0],["1987-11-24",0.1008,0.1107,0.1008,0.1082,37454400.0],["1987-11-25",0.1082,0.1107,0.1057,0.1107,13057200.0],["1987-11-27",0.1113,0.118,0.1113,0.1168,28058400.0],["1987-11-30",0.1107,0.1107,0.0959,0.107,43059600.0],["1987-12-01",0.107,0.1119,0.1057,0.1057,24575400.0],["1987-12-02",0.1057,0.107,0.1021,0.1039,11696400.0],["1987-12-03",0.1039,0.107,0.0996,0.1008,27653400.0],["1987-12-04",0.1008,0.1008,0.0947,0.0996,59259600.0],["1987-12-07",0.0996,0.1033,0.0996,0.1021,13915800.0],["1987-12-08",0.1021,0.1156,0.1008,0.1156,30504600.0],["1987-12-09",0.1156,0.1254,0.1107,0.1217,35364600.0],["1987-12-10",0.1217,0.1303,0.1156,0.1242,48016800.0],["1987-12-11",0.1242,0.1279,0.123,0.1273,30650400.0],["1987-12-14",0.1279,0.1389,0.1279,0.1365,36239400.0],["1987-12-15",0.1365,0.1414,0.1365,0.1414,58012200.0],["1987-12-16",0.1414,0.1439,0.1389,0.1439,25903800.0],["1987-12-17",0.1439,0.1439,0.1359,0.1402,30115800.0],["1987-12-18",0.1402,0.15,0.1389,0.1475,34506000.0],["1987-12-21",0.1475,0.1549,0.1377,0.1426,29330100.0],["1987-12-22",0.1426,0.1574,0.1353,0.1525,34919100.0],["1987-12-23",0.1525,0.1574,0.15,0.1549,21659400.0],["1987-12-24",0.1549,0.1549,0.1475,0.1525,5880600.0],["1987-12-28",0.1475,0.1475,0.1426,0.1475,20460600.0],["1987-12-29",0.1475,0.1475,0.1377,0.1426,33396300.0],["1987-12-30",0.1426,0.15,0.1402,0.1426,26649000.0],["1987-12-31",0.1426,0.1426,0.1377,0.1426,8934300.0],["1988-01-04",0.1426,0.1525,0.1426,0.15,58190400.0],["1988-01-05",0.15,0.1648,0.1451,0.1475,80052300.0],["1988-01-06",0.1475,0.1525,0.1426,0.1488,38029500.0],["1988-01-07",0.1488,0.1525,0.1426,0.1525,28139400.0],["1988-01-08",0.1525,0.1525,0.1291,0.1328,68007600.0],["1988-01-11",0.1328,0.1402,0.1254,0.1377,75394800.0],["1988-01-12",0.1377,0.1402,0.118,0.1303,61527600.0],["1988-01-13",0.1303,0.1328,0.123,0.1303,10254600.0],["1988-01-14",0.1303,0.1353,0.1254,0.1254,10829700.0],["1988-01-15",0.1254,0.1377,0.123,0.1254,46226700.0],["1988-01-18",0.1254,0.1279,0.123,0.1254,11210400.0],["1988-01-19",0.1254,0.1254,0.1205,0.123,10376100.0],["1988-01-20",0.1217,0.1217,0.1119,0.1156,29297700.0],["1988-01-21",0.1156,0.1254,0.1131,0.1205,38653200.0],["1988-01-22",0.1205,0.1303,0.1205,0.1266,38815200.0],["1988-01-25",0.1266,0.1328,0.1254,0.1316,19350900.0],["1988-01-26",0.1303,0.1303,0.1279,0.1279,9501300.0],["1988-01-27",0.1279,0.1328,0.1279,0.1303,21821400.0],["1988-01-28",0.1303,0.1402,0.1303,0.1377,31954500.0],["1988-01-29",0.1377,0.1402,0.1254,0.1377,47206800.0],["1988-02-01",0.1377,0.1426,0.1328,0.1328,40338000.0],["1988-02-02",0.1328,0.1353,0.1279,0.1303,11259000.0],["1988-02-03",0.1303,0.1303,0.118,0.1205,17309700.0],["1988-02-04",0.1205,0.1254,0.118,0.123,29338200.0],["1988-02-05",0.123,0.1279,0.123,0.1242,12530700.0],["1988-02-08",0.1242,0.1279,0.1205,0.123,7865100.0],["1988-02-09",0.123,0.1303,0.123,0.1279,17617500.0],["1988-02-10",0.1279,0.1365,0.1279,0.134,12060900.0],["1988-02-11",0.134,0.1377,0.1328,0.1377,20233800.0],["1988-02-12",0.1377,0.1451,0.1353,0.1402,33995700.0],["1988-02-16",0.1402,0.1475,0.1377,0.1426,21116700.0],["1988-02-17",0.1426,0.1488,0.1426,0.1451,59324400.0],["1988-02-18",0.1451,0.15,0.1426,0.1451,28042200.0],["1988-02-19",0.1451,0.1475,0.1426,0.1475,13964400.0],["1988-02-22",0.1475,0.15,0.1451,0.1475,25587900.0],["1988-02-23",0.1475,0.15,0.1402,0.1426,15422400.0],["1988-02-24",0.1426,0.1537,0.1426,0.1525,47636100.0],["1988-02-25",0.1525,0.1598,0.15,0.1525,49985100.0],["1988-02-26",0.1525,0.1549,0.15,0.1525,26559900.0],["1988-02-29",0.1525,0.1525,0.1475,0.1488,18743400.0],["1988-03-01",0.1488,0.15,0.1451,0.1463,20379600.0],["1988-03-02",0.1463,0.15,0.1451,0.1475,7784100.0],["1988-03-03",0.1475,0.15,0.1475,0.1475,12960000.0],["1988-03-04",0.1475,0.15,0.1451,0.1475,44007300.0],["1988-03-07",0.1475,0.1598,0.1475,0.1525,39827700.0],["1988-03-08",0.1525,0.1623,0.1525,0.1598,39681900.0],["1988-03-09",0.1598,0.1672,0.1574,0.1648,94186800.0],["1988-03-10",0.1648,0.1672,0.1549,0.1574,69287400.0],["1988-03-11",0.1574,0.1598,0.1525,0.1562,24786000.0],["1988-03-14",0.1562,0.1623,0.1549,0.1611,40410900.0],["1988-03-15",0.1611,0.1648,0.1574,0.1623,29637900.0],["1988-03-16",0.1623,0.1623,0.1598,0.1623,16961400.0],["1988-03-17",0.1648,0.1721,0.1648,0.1672,65196900.0],["1988-03-18",0.1672,0.1746,0.1672,0.1721,26365500.0],["1988-03-21",0.1721,0.1721,0.1648,0.1697,18233100.0],["1988-03-22",0.1697,0.1697,0.1574,0.1598,28908900.0],["1988-03-23",0.1598,0.1623,0.1525,0.1574,44768700.0],["1988-03-24",0.1574,0.1598,0.15,0.1537,27329400.0],["1988-03-25",0.1537,0.1549,0.15,0.1549,13284000.0],["1988-03-28",0.1549,0.1574,0.1475,0.1574,33177600.0],["1988-03-29",0.1574,0.166,0.1549,0.1598,85487400.0],["1988-03-30",0.1598,0.1623,0.1525,0.1549,57931200.0],["1988-03-31",0.1549,0.1598,0.15,0.1598,24826500.0],["1988-04-04",0.1598,0.1598,0.1549,0.1574,17965800.0],["1988-04-05",0.1574,0.1598,0.1549,0.1574,8910000.0],["1988-04-06",0.1574,0.1623,0.1549,0.1623,29095200.0],["1988-04-07",0.1623,0.1623,0.1549,0.1574,31533300.0],["1988-04-08",0.1574,0.1598,0.1549,0.1549,10335600.0],["1988-04-11",0.1574,0.1648,0.1574,0.1574,29581200.0],["1988-04-12",0.1574,0.1623,0.1574,0.1623,19569600.0],["1988-04-13",0.1623,0.1672,0.1586,0.1672,46672200.0],["1988-04-14",0.1648,0.1648,0.1549,0.1549,37754100.0],["1988-04-15",0.1549,0.1549,0.1475,0.1549,34611300.0],["1988-04-18",0.1549,0.1574,0.1525,0.1549,10999800.0],["1988-04-19",0.1549,0.1598,0.1525,0.1549,13049100.0],["1988-04-20",0.1549,0.1549,0.15,0.1525,6293700.0],["1988-04-21",0.1525,0.1525,0.1451,0.1475,27507600.0],["1988-04-22",0.1475,0.15,0.1475,0.15,7038900.0],["1988-04-25",0.15,0.1549,0.1475,0.1525,15932700.0],["1988-04-26",0.1525,0.1574,0.1525,0.1574,12425400.0],["1988-04-27",0.1574,0.1574,0.1549,0.1549,23238900.0],["1988-04-28",0.1549,0.1598,0.1549,0.1598,15705900.0],["1988-04-29",0.1598,0.1648,0.1574,0.1648,39568500.0],["1988-05-02",0.1648,0.1648,0.1574,0.1623,20160900.0],["1988-05-03",0.1623,0.1672,0.1623,0.1672,25660800.0],["1988-05-04",0.1672,0.1771,0.1648,0.1721,76180500.0],["1988-05-05",0.1721,0.1721,0.1672,0.1697,24113700.0],["1988-05-06",0.1697,0.1721,0.1672,0.1721,14126400.0],["1988-05-09",0.1721,0.1721,0.1648,0.1672,21440700.0],["1988-05-10",0.1672,0.1672,0.1574,0.1598,30561300.0],["1988-05-11",0.1598,0.1598,0.1525,0.1549,17730900.0],["1988-05-12",0.1549,0.1574,0.1525,0.1549,15236100.0],["1988-05-13",0.1574,0.1648,0.1574,0.1623,28414800.0],["1988-05-16",0.1623,0.1672,0.1623,0.1648,26033400.0],["1988-05-17",0.1648,0.1721,0.1648,0.1648,23627700.0],["1988-05-18",0.1648,0.1672,0.1525,0.1574,20695500.0],["1988-05-19",0.1574,0.1574,0.15,0.1574,14531400.0],["1988-05-20",0.1574,0.1598,0.1525,0.1549,9169200.0],["1988-05-23",0.1549,0.1598,0.15,0.1537,13186800.0],["1988-05-24",0.1537,0.1574,0.1525,0.1537,12660300.0],["1988-05-25",0.1537,0.1574,0.1525,0.1574,9493200.0],["1988-05-26",0.1574,0.1574,0.1525,0.1549,16831800.0],["1988-05-27",0.1549,0.1574,0.1525,0.1549,15527700.0],["1988-05-31",0.1549,0.1648,0.1549,0.1648,27896400.0],["1988-06-01",0.1648,0.1697,0.1648,0.1685,62823600.0],["1988-06-02",0.1685,0.1746,0.1648,0.1697,34603200.0],["1988-06-03",0.1697,0.1771,0.1697,0.1746,40491900.0],["1988-06-06",0.1746,0.1795,0.1721,0.1746,22785300.0],["1988-06-07",0.1746,0.1844,0.1746,0.1795,40556700.0],["1988-06-08",0.1795,0.182,0.1771,0.1807,44801100.0],["1988-06-09",0.1807,0.1918,0.1746,0.1894,36207000.0],["1988-06-10",0.1894,0.1918,0.1795,0.182,45489600.0],["1988-06-13",0.182,0.1894,0.1807,0.1869,37146600.0],["1988-06-14",0.1869,0.1943,0.1869,0.1894,78983100.0],["1988-06-15",0.1894,0.1894,0.182,0.1844,35105400.0],["1988-06-16",0.1844,0.1869,0.1795,0.1832,24826500.0],["1988-06-17",0.1832,0.1844,0.1795,0.1795,36409500.0],["1988-06-20",0.1795,0.182,0.1771,0.182,29556900.0],["1988-06-21",0.182,0.182,0.1795,0.182,19278000.0],["1988-06-22",0.182,0.1869,0.182,0.1844,22615200.0],["1988-06-23",0.1844,0.1869,0.182,0.1844,5540400.0],["1988-06-24",0.1844,0.1869,0.1844,0.1844,11145600.0],["1988-06-27",0.1844,0.1918,0.1844,0.1869,23514300.0],["1988-06-28",0.1869,0.1943,0.1869,0.193,24486300.0],["1988-06-29",0.193,0.2041,0.1918,0.198,122901300.0],["1988-06-30",0.198,0.1992,0.1918,0.1943,32537700.0],["1988-07-01",0.1943,0.1992,0.1943,0.1967,19197000.0],["1988-07-05",0.1967,0.2066,0.1943,0.2041,55930500.0],["1988-07-06",0.2041,0.209,0.2041,0.2041,46583100.0],["1988-07-07",0.2041,0.2189,0.2016,0.2189,43472700.0],["1988-07-08",0.2189,0.2189,0.209,0.209,35721000.0],["1988-07-11",0.209,0.2115,0.1992,0.2041,31727700.0],["1988-07-12",0.2041,0.2066,0.1992,0.2004,25247700.0],["1988-07-13",0.2004,0.2066,0.1992,0.2041,20420100.0],["1988-07-14",0.2041,0.2066,0.2016,0.2041,16378200.0],["1988-07-15",0.2041,0.2041,0.1918,0.1943,45570600.0],["1988-07-18",0.1943,0.2016,0.1894,0.1967,57591000.0],["1988-07-19",0.1967,0.1992,0.1881,0.1918,41585400.0],["1988-07-20",0.1918,0.1943,0.1869,0.1894,23230800.0],["1988-07-21",0.1894,0.1894,0.1771,0.1844,46793700.0],["1988-07-22",0.1844,0.1894,0.182,0.1881,56367900.0],["1988-07-25",0.1881,0.1894,0.182,0.182,33987600.0],["1988-07-26",0.182,0.1894,0.1807,0.1869,30026700.0],["1988-07-27",0.1869,0.1894,0.1771,0.1771,32805000.0],["1988-07-28",0.1771,0.1869,0.1771,0.1869,48138300.0],["1988-07-29",0.1869,0.1894,0.1844,0.1869,29257200.0],["1988-08-01",0.1869,0.1967,0.1869,0.1943,32367600.0],["1988-08-02",0.1943,0.1967,0.1918,0.1943,23846400.0],["1988-08-03",0.1943,0.1992,0.1918,0.1967,19723500.0],["1988-08-04",0.1967,0.1992,0.1943,0.1943,30593700.0],["1988-08-05",0.1943,0.1967,0.1894,0.1894,30545100.0],["1988-08-08",0.1894,0.1918,0.1844,0.1881,30140100.0],["1988-08-09",0.1881,0.1894,0.182,0.1857,27329400.0],["1988-08-10",0.1857,0.1869,0.1721,0.1746,25968600.0],["1988-08-11",0.1771,0.1844,0.1771,0.1807,21683700.0],["1988-08-12",0.1807,0.182,0.1746,0.1771,13705200.0],["1988-08-15",0.1771,0.1771,0.1672,0.1672,11574900.0],["1988-08-16",0.1672,0.182,0.1648,0.1771,32886000.0],["1988-08-17",0.1771,0.1795,0.1746,0.1771,16467300.0],["1988-08-18",0.1771,0.182,0.1771,0.1807,7395300.0],["1988-08-19",0.1807,0.182,0.1771,0.1771,10716300.0],["1988-08-22",0.1771,0.182,0.1771,0.1771,18314100.0],["1988-08-23",0.1771,0.1771,0.1672,0.1697,20889900.0],["1988-08-24",0.1697,0.1795,0.1697,0.1795,40775400.0],["1988-08-25",0.1795,0.1844,0.1746,0.182,46996200.0],["1988-08-26",0.182,0.1918,0.1795,0.1918,17625600.0],["1988-08-29",0.1918,0.1992,0.1906,0.1943,39414600.0],["1988-08-30",0.1943,0.1943,0.1894,0.1918,23514300.0],["1988-08-31",0.1918,0.1918,0.1795,0.182,27791100.0],["1988-09-01",0.182,0.182,0.1746,0.1771,25053300.0],["1988-09-02",0.1771,0.1894,0.1771,0.1869,21343500.0],["1988-09-06",0.1869,0.1869,0.182,0.1844,20371500.0],["1988-09-07",0.1844,0.1918,0.182,0.182,29054700.0],["1988-09-08",0.182,0.1869,0.182,0.1869,16491600.0],["1988-09-09",0.1869,0.1992,0.1844,0.1967,33582600.0],["1988-09-12",0.1967,0.2016,0.1943,0.1992,19836900.0],["1988-09-13",0.1967,0.1967,0.1894,0.1918,15333300.0],["1988-09-14",0.1918,0.1992,0.1918,0.1992,37462500.0],["1988-09-15",0.1992,0.1992,0.1844,0.1844,21602700.0],["1988-09-16",0.1844,0.1894,0.1844,0.1869,16078500.0],["1988-09-19",0.1869,0.1869,0.1771,0.1795,18314100.0],["1988-09-20",0.1795,0.1869,0.1771,0.182,9711900.0],["1988-09-21",0.1869,0.1967,0.1869,0.1967,30601800.0],["1988-09-22",0.1967,0.1992,0.1943,0.1967,28641600.0],["1988-09-23",0.1967,0.1992,0.1943,0.1967,35040600.0],["1988-09-26",0.1967,0.1967,0.1869,0.1869,12312000.0],["1988-09-27",0.1869,0.1894,0.1844,0.1894,5402700.0],["1988-09-28",0.1894,0.1894,0.1844,0.1869,13122000.0],["1988-09-29",0.1869,0.1943,0.1869,0.193,33056100.0],["1988-09-30",0.193,0.2004,0.1918,0.198,40945500.0],["1988-10-03",0.198,0.1992,0.1943,0.1967,28617300.0],["1988-10-04",0.1967,0.1967,0.1918,0.1967,13162500.0],["1988-10-05",0.1955,0.1955,0.1894,0.1894,16086600.0],["1988-10-06",0.1894,0.1943,0.1869,0.1869,14418000.0],["1988-10-07",0.1869,0.1918,0.1746,0.182,98933400.0],["1988-10-10",0.182,0.1844,0.1771,0.1795,29629800.0],["1988-10-11",0.1795,0.1844,0.1771,0.182,51807600.0],["1988-10-12",0.182,0.1844,0.1771,0.1771,43561800.0],["1988-10-13",0.1771,0.182,0.1771,0.1783,50884200.0],["1988-10-14",0.1783,0.182,0.1672,0.1721,145605600.0],["1988-10-17",0.1721,0.1795,0.1697,0.1746,74187900.0],["1988-10-18",0.1746,0.1771,0.1685,0.1746,25855200.0],["1988-10-19",0.1746,0.1795,0.1721,0.1771,36393300.0],["1988-10-20",0.1771,0.182,0.1771,0.1795,29403000.0],["1988-10-21",0.1795,0.182,0.1672,0.1721,40751100.0],["1988-10-24",0.1721,0.1721,0.1598,0.1623,46931400.0],["1988-10-25",0.1623,0.1648,0.1549,0.1611,134038800.0],["1988-10-26",0.1611,0.1648,0.1574,0.1574,100464300.0],["1988-10-27",0.1574,0.1574,0.1475,0.15,129219300.0],["1988-10-28",0.15,0.15,0.1426,0.1488,126189900.0],["1988-10-31",0.1488,0.1574,0.1475,0.1549,64297800.0],["1988-11-01",0.1549,0.1574,0.1525,0.1549,70008300.0],["1988-11-02",0.1549,0.1549,0.1475,0.15,64233000.0],["1988-11-03",0.15,0.1574,0.15,0.1574,40726800.0],["1988-11-04",0.1574,0.1598,0.1525,0.1562,29775600.0],["1988-11-07",0.1562,0.1574,0.1525,0.1549,24186600.0],["1988-11-08",0.1549,0.1648,0.1549,0.1623,40597200.0],["1988-11-09",0.1623,0.1648,0.1574,0.1623,37025100.0],["1988-11-10",0.1623,0.1672,0.1623,0.1648,25312500.0],["1988-11-11",0.1648,0.1648,0.1598,0.1623,47490300.0],["1988-11-14",0.1623,0.1648,0.1598,0.1623,22177800.0],["1988-11-15",0.1623,0.1648,0.1623,0.1623,13988700.0],["1988-11-16",0.1623,0.1648,0.1586,0.1598,25992900.0],["1988-11-17",0.1623,0.1672,0.1623,0.1623,27305100.0],["1988-11-18",0.1623,0.1672,0.1623,0.1648,13332600.0],["1988-11-21",0.1648,0.166,0.1598,0.1623,28795500.0],["1988-11-22",0.1623,0.1648,0.1598,0.1635,25920000.0],["1988-11-23",0.1635,0.1672,0.1623,0.1648,25215300.0],["1988-11-25",0.1648,0.1672,0.1623,0.1648,4997700.0],["1988-11-28",0.1648,0.1721,0.1648,0.1672,39722400.0],["1988-11-29",0.1672,0.1746,0.1672,0.1746,29192400.0],["1988-11-30",0.1746,0.1771,0.1697,0.1697,79550100.0],["1988-12-01",0.1697,0.1746,0.1672,0.1721,41115600.0],["1988-12-02",0.1721,0.182,0.1697,0.1771,77743800.0],["1988-12-05",0.1771,0.1918,0.1771,0.1869,60021000.0],["1988-12-06",0.1869,0.1894,0.1844,0.1844,48146400.0],["1988-12-07",0.1844,0.1894,0.1844,0.1869,33720300.0],["1988-12-08",0.1869,0.1894,0.1844,0.1869,54140400.0],["1988-12-09",0.1869,0.1894,0.1844,0.1857,22242600.0],["1988-12-12",0.1857,0.1869,0.1795,0.182,26592300.0],["1988-12-13",0.182,0.1844,0.1771,0.1795,15778800.0],["1988-12-14",0.1795,0.182,0.1771,0.1771,33898500.0],["1988-12-15",0.1795,0.1844,0.1795,0.182,14701500.0],["1988-12-16",0.182,0.1894,0.1795,0.1844,15835500.0],["1988-12-19",0.1844,0.1943,0.1734,0.1807,222733800.0],["1988-12-20",0.1807,0.1869,0.1795,0.1832,122771700.0],["1988-12-21",0.1832,0.1869,0.1771,0.1844,104433300.0],["1988-12-22",0.1869,0.1918,0.1869,0.1894,90549900.0],["1988-12-23",0.1894,0.1918,0.1894,0.1894,16848000.0],["1988-12-27",0.1894,0.1918,0.1844,0.1857,15940800.0],["1988-12-28",0.1857,0.1869,0.1795,0.182,15754500.0],["1988-12-29",0.1832,0.1918,0.1832,0.1894,38053800.0],["1988-12-30",0.1894,0.1943,0.1894,0.1918,35712900.0],["1989-01-03",0.1918,0.1943,0.1844,0.1869,54229500.0],["1989-01-04",0.1881,0.1992,0.1881,0.1967,84264300.0],["1989-01-05",0.1967,0.2066,0.1967,0.2041,106725600.0],["1989-01-06",0.2041,0.2041,0.1967,0.1992,49806900.0],["1989-01-09",0.1992,0.2016,0.1967,0.1967,56853900.0],["1989-01-10",0.1992,0.2041,0.1992,0.1992,55501200.0],["1989-01-11",0.1992,0.2016,0.1943,0.1992,44266500.0],["1989-01-12",0.1992,0.209,0.1992,0.2041,53735400.0],["1989-01-13",0.2041,0.2066,0.2016,0.2016,34214400.0],["1989-01-16",0.2016,0.2041,0.2016,0.2041,25847100.0],["1989-01-17",0.2041,0.2066,0.2016,0.2016,42695100.0],["1989-01-18",0.2016,0.2066,0.2016,0.2041,23903100.0],["1989-01-19",0.2041,0.2115,0.2041,0.2115,64022400.0],["1989-01-20",0.2115,0.2213,0.209,0.2201,90396000.0],["1989-01-23",0.2201,0.2238,0.2164,0.2189,77849100.0],["1989-01-24",0.2189,0.2238,0.2139,0.2238,56124900.0],["1989-01-25",0.2238,0.2312,0.2213,0.2287,73418400.0],["1989-01-26",0.2287,0.2361,0.2238,0.2348,84393900.0],["1989-01-27",0.2348,0.241,0.2336,0.2361,89456400.0],["1989-01-30",0.2361,0.2361,0.2312,0.2336,42354900.0],["1989-01-31",0.2336,0.2336,0.2262,0.2324,45360000.0],["1989-02-01",0.2324,0.2435,0.2312,0.241,53613900.0],["1989-02-02",0.241,0.241,0.2361,0.2361,44971200.0],["1989-02-03",0.2361,0.2385,0.2312,0.2324,49142700.0],["1989-02-06",0.2324,0.2336,0.2238,0.2287,38847600.0],["1989-02-07",0.2287,0.2435,0.2262,0.241,54480600.0],["1989-02-08",0.241,0.2459,0.2336,0.2361,63949500.0],["1989-02-09",0.2361,0.2385,0.2312,0.2336,28439100.0],["1989-02-10",0.2336,0.2336,0.2238,0.225,35907300.0],["1989-02-13",0.225,0.2312,0.2238,0.2262,31282200.0],["1989-02-14",0.2262,0.2312,0.2213,0.2238,19431900.0],["1989-02-15",0.2238,0.2312,0.2213,0.2299,19764000.0],["1989-02-16",0.2312,0.2385,0.2312,0.2361,34303500.0],["1989-02-17",0.2361,0.2361,0.2287,0.2312,34230600.0],["1989-02-21",0.2312,0.2336,0.2238,0.2275,28601100.0],["1989-02-22",0.2275,0.2287,0.2164,0.2213,40257000.0],["1989-02-23",0.2213,0.2287,0.2176,0.2287,84329100.0],["1989-02-24",0.2287,0.2361,0.2213,0.2238,61713900.0],["1989-02-27",0.2238,0.2262,0.2189,0.2238,22769100.0],["1989-02-28",0.2238,0.2262,0.2213,0.2213,48348900.0],["1989-03-01",0.2213,0.2262,0.2189,0.2201,37964700.0],["1989-03-02",0.2201,0.2336,0.2189,0.2312,50252400.0],["1989-03-03",0.2312,0.2385,0.2312,0.2385,49693500.0],["1989-03-06",0.2385,0.2435,0.2385,0.2422,35923500.0],["1989-03-07",0.2422,0.2484,0.2361,0.2459,87131700.0],["1989-03-08",0.2459,0.2508,0.2422,0.2459,57923100.0],["1989-03-09",0.2459,0.2459,0.2361,0.2385,58603500.0],["1989-03-10",0.2385,0.241,0.2336,0.2373,27240300.0],["1989-03-13",0.2373,0.241,0.2361,0.2385,13721400.0],["1989-03-14",0.2385,0.2435,0.2336,0.2385,25863300.0],["1989-03-15",0.2385,0.241,0.2336,0.2385,39827700.0],["1989-03-16",0.2385,0.241,0.2361,0.2385,40694400.0],["1989-03-17",0.2385,0.2385,0.2324,0.2361,34886700.0],["1989-03-20",0.2348,0.2348,0.2226,0.2262,95952600.0],["1989-03-21",0.2262,0.2312,0.225,0.2287,43602300.0],["1989-03-22",0.2262,0.2262,0.2115,0.2189,87585300.0],["1989-03-23",0.2189,0.2213,0.2164,0.2176,46737000.0],["1989-03-27",0.2176,0.225,0.2164,0.2238,29735100.0],["1989-03-28",0.2238,0.2312,0.2176,0.2201,53176500.0],["1989-03-29",0.2201,0.241,0.2201,0.2398,131479200.0],["1989-03-30",0.2398,0.2484,0.2385,0.2484,48988800.0],["1989-03-31",0.2484,0.2508,0.2361,0.2373,37413900.0],["1989-04-03",0.2373,0.241,0.2287,0.2373,72333000.0],["1989-04-04",0.2373,0.241,0.2336,0.2361,54407700.0],["1989-04-05",0.2361,0.2398,0.2336,0.2361,41229000.0],["1989-04-06",0.2361,0.2385,0.2312,0.2361,38434500.0],["1989-04-07",0.2361,0.2435,0.2336,0.2422,65367000.0],["1989-04-10",0.2422,0.2484,0.241,0.2484,22388400.0],["1989-04-11",0.2484,0.2631,0.2459,0.2594,69611400.0],["1989-04-12",0.2594,0.2631,0.2545,0.2582,34481700.0],["1989-04-13",0.2582,0.2594,0.2508,0.2533,36134100.0],["1989-04-14",0.2533,0.2656,0.2533,0.2656,65277900.0],["1989-04-17",0.2656,0.2656,0.2607,0.2607,25506900.0],["1989-04-18",0.2607,0.268,0.2607,0.2644,45084600.0],["1989-04-19",0.2644,0.2754,0.2631,0.2705,63787500.0],["1989-04-20",0.2705,0.2754,0.2631,0.2705,37017000.0],["1989-04-21",0.273,0.2877,0.273,0.2853,68760900.0],["1989-04-24",0.2853,0.2853,0.2779,0.2791,64257300.0],["1989-04-25",0.2791,0.2828,0.2754,0.2803,32181300.0],["1989-04-26",0.2803,0.2803,0.2705,0.273,47530800.0],["1989-04-27",0.273,0.2853,0.273,0.2816,50592600.0],["1989-04-28",0.2828,0.2853,0.2828,0.2853,40427100.0],["1989-05-01",0.2828,0.2828,0.2779,0.2779,24948000.0],["1989-05-02",0.2779,0.2828,0.2656,0.268,42022800.0],["1989-05-03",0.268,0.2705,0.2607,0.2607,24980400.0],["1989-05-04",0.2607,0.268,0.2582,0.268,31379400.0],["1989-05-05",0.268,0.2803,0.268,0.2754,44444700.0],["1989-05-08",0.2754,0.2902,0.273,0.2853,55323000.0],["1989-05-09",0.2853,0.2926,0.2853,0.2877,26106300.0],["1989-05-10",0.2877,0.2877,0.2656,0.2779,89918100.0],["1989-05-11",0.2779,0.2803,0.2607,0.2656,100780200.0],["1989-05-12",0.268,0.2754,0.268,0.273,60361200.0],["1989-05-15",0.273,0.2779,0.2705,0.2779,41002200.0],["1989-05-16",0.2779,0.2803,0.2742,0.2779,22923000.0],["1989-05-17",0.2779,0.2779,0.273,0.2754,15705900.0],["1989-05-18",0.2754,0.2877,0.273,0.2865,22639500.0],["1989-05-19",0.2865,0.2976,0.2853,0.2951,69838200.0],["1989-05-22",0.2951,0.3025,0.2926,0.2976,24129900.0],["1989-05-23",0.2939,0.2939,0.2853,0.2877,36158400.0],["1989-05-24",0.2877,0.2877,0.2803,0.2828,26252100.0],["1989-05-25",0.2828,0.2902,0.2828,0.2877,24875100.0],["1989-05-26",0.2877,0.3,0.2877,0.2976,37916100.0],["1989-05-30",0.2976,0.3,0.2902,0.2951,17747100.0],["1989-05-31",0.2951,0.3,0.2939,0.3,37527300.0],["1989-06-01",0.3,0.3098,0.2951,0.3074,32796900.0],["1989-06-02",0.3074,0.3148,0.3074,0.3123,46396800.0],["1989-06-05",0.3123,0.3123,0.3,0.3025,27945000.0],["1989-06-06",0.3025,0.3025,0.2926,0.2963,51329700.0],["1989-06-07",0.2976,0.3098,0.2976,0.3062,34230600.0],["1989-06-08",0.3062,0.3148,0.3049,0.3098,41318100.0],["1989-06-09",0.3098,0.3123,0.3049,0.3123,18921600.0],["1989-06-12",0.3123,0.3123,0.3049,0.3123,18459900.0],["1989-06-13",0.3123,0.3172,0.3049,0.3123,32740200.0],["1989-06-14",0.3148,0.3197,0.3148,0.3185,26932500.0],["1989-06-15",0.3185,0.3197,0.3049,0.3123,41593500.0],["1989-06-16",0.3123,0.3148,0.3074,0.3123,26576100.0],["1989-06-19",0.3123,0.3123,0.2951,0.3025,30966300.0],["1989-06-20",0.3025,0.3074,0.2951,0.2976,27807300.0],["1989-06-21",0.2976,0.3025,0.2902,0.3,26414100.0],["1989-06-22",0.3,0.3025,0.2976,0.3,24567300.0],["1989-06-23",0.3,0.3148,0.3,0.3148,35356500.0],["1989-06-26",0.3148,0.3197,0.3099,0.3148,30407400.0],["1989-06-27",0.3148,0.3271,0.3123,0.3246,40767300.0],["1989-06-28",0.3246,0.3295,0.3098,0.3123,125558100.0],["1989-06-29",0.3123,0.3123,0.2902,0.3,64735200.0],["1989-06-30",0.3,0.3025,0.2902,0.2926,59121900.0],["1989-07-03",0.2976,0.3049,0.2976,0.3049,18613800.0],["1989-07-05",0.3049,0.3049,0.2976,0.3025,55999350.0],["1989-07-06",0.3025,0.3098,0.3,0.3098,30638250.0],["1989-07-07",0.3098,0.3246,0.3074,0.3221,45740700.0],["1989-07-10",0.3221,0.332,0.3221,0.332,54184950.0],["1989-07-11",0.332,0.3394,0.3295,0.332,71660700.0],["1989-07-12",0.332,0.332,0.3197,0.3221,65160450.0],["1989-07-13",0.3221,0.332,0.3172,0.3197,60029100.0],["1989-07-14",0.3197,0.3271,0.3172,0.3271,30500550.0],["1989-07-17",0.3271,0.3295,0.3246,0.3246,16572600.0],["1989-07-18",0.3246,0.3271,0.3172,0.3221,17621550.0],["1989-07-19",0.3221,0.3271,0.3172,0.3246,35397000.0],["1989-07-20",0.3246,0.3271,0.3148,0.3148,30541050.0],["1989-07-21",0.3148,0.3197,0.3123,0.3172,18378900.0],["1989-07-24",0.3172,0.3197,0.3123,0.3148,11809800.0],["1989-07-25",0.3148,0.3197,0.3,0.3074,27386100.0],["1989-07-26",0.3074,0.3123,0.3025,0.3123,20918250.0],["1989-07-27",0.3123,0.3172,0.3123,0.3123,11797650.0],["1989-07-28",0.3123,0.3148,0.3074,0.3098,8019000.0],["1989-07-31",0.3098,0.3123,0.2976,0.3025,20201400.0],["1989-08-01",0.3025,0.3074,0.2951,0.3,32059800.0],["1989-08-02",0.3,0.3049,0.2902,0.3025,24899400.0],["1989-08-03",0.3172,0.332,0.3172,0.3221,171367650.0],["1989-08-04",0.3221,0.3369,0.3172,0.3369,49081950.0],["1989-08-07",0.3369,0.3467,0.332,0.3443,86730750.0],["1989-08-08",0.3443,0.359,0.3443,0.3566,81579150.0],["1989-08-09",0.3566,0.359,0.3492,0.3517,35166150.0],["1989-08-10",0.3517,0.3541,0.3467,0.3492,29281500.0],["1989-08-11",0.3492,0.3615,0.3443,0.3517,53800200.0],["1989-08-14",0.3517,0.3517,0.3443,0.3467,15159150.0],["1989-08-15",0.3467,0.3492,0.3394,0.3443,51236550.0],["1989-08-16",0.3443,0.3443,0.3344,0.3369,29581200.0],["1989-08-17",0.3369,0.3492,0.3369,0.3467,21651300.0],["1989-08-18",0.3467,0.3541,0.3467,0.3541,13522950.0],["1989-08-21",0.3541,0.3541,0.3467,0.3467,15276600.0],["1989-08-22",0.3467,0.3541,0.3418,0.3541,28799550.0],["1989-08-23",0.3541,0.3566,0.3517,0.3541,13506750.0],["1989-08-24",0.3541,0.3664,0.3517,0.3615,28366200.0],["1989-08-25",0.3615,0.3713,0.359,0.3689,23433300.0],["1989-08-28",0.3689,0.3738,0.364,0.3738,17265150.0],["1989-08-29",0.3738,0.3738,0.3566,0.359,18747450.0],["1989-08-30",0.359,0.3664,0.3566,0.3664,18553050.0],["1989-08-31",0.3664,0.3689,0.364,0.3689,9655200.0],["1989-09-01",0.3689,0.3713,0.364,0.3689,11526300.0],["1989-09-05",0.3689,0.3713,0.3615,0.3689,8893800.0],["1989-09-06",0.3664,0.3664,0.3566,0.3664,32975100.0],["1989-09-07",0.3664,0.3689,0.359,0.3615,17224650.0],["1989-09-08",0.3615,0.3664,0.3566,0.364,18962100.0],["1989-09-11",0.364,0.3738,0.364,0.3689,13454100.0],["1989-09-12",0.3689,0.3836,0.3689,0.3762,39819600.0],["1989-09-13",0.3836,0.3984,0.3836,0.391,78618600.0],["1989-09-14",0.391,0.4082,0.3885,0.4008,55059750.0],["1989-09-15",0.4008,0.4082,0.3984,0.4058,49495050.0],["1989-09-18",0.4058,0.4058,0.3959,0.4033,55740150.0],["1989-09-19",0.4033,0.4082,0.3959,0.4008,32015250.0],["1989-09-20",0.4008,0.4131,0.3984,0.4107,56728350.0],["1989-09-21",0.4107,0.4279,0.4107,0.423,42460200.0],["1989-09-22",0.423,0.4377,0.423,0.4377,41026500.0],["1989-09-25",0.4377,0.4451,0.4353,0.4377,47514600.0],["1989-09-26",0.4377,0.4426,0.4279,0.4303,39118950.0],["1989-09-27",0.4303,0.4451,0.4205,0.4451,56047950.0],["1989-09-28",0.4451,0.4672,0.4451,0.4648,55007100.0],["1989-09-29",0.4648,0.4746,0.4623,0.4648,49389750.0],["1989-10-02",0.4648,0.4697,0.4623,0.4697,23858550.0],["1989-10-03",0.4697,0.4771,0.4672,0.4771,34546500.0],["1989-10-04",0.4771,0.4795,0.4746,0.4795,29544750.0],["1989-10-05",0.4795,0.4869,0.4722,0.4722,42792300.0],["1989-10-06",0.4722,0.4869,0.4722,0.482,42893550.0],["1989-10-09",0.482,0.5041,0.482,0.5041,28609200.0],["1989-10-10",0.5041,0.5115,0.4967,0.5017,42403500.0],["1989-10-11",0.4992,0.4992,0.4869,0.4943,38345400.0],["1989-10-12",0.4943,0.5017,0.4918,0.4943,14033250.0],["1989-10-13",0.4943,0.5017,0.4525,0.4599,67420350.0],["1989-10-16",0.4599,0.4771,0.4131,0.4771,119722050.0],["1989-10-17",0.4771,0.4992,0.4697,0.4943,50884200.0],["1989-10-18",0.4943,0.4992,0.482,0.4918,23947650.0],["1989-10-19",0.4918,0.5066,0.4918,0.5066,18289800.0],["1989-10-20",0.5066,0.5066,0.4918,0.4967,20213550.0],["1989-10-23",0.4967,0.509,0.4943,0.5066,27118800.0],["1989-10-24",0.5066,0.5066,0.4943,0.5041,38053800.0],["1989-10-25",0.5041,0.509,0.4992,0.5041,13527000.0],["1989-10-26",0.5041,0.5041,0.4795,0.4844,61531650.0],["1989-10-27",0.4844,0.4844,0.4402,0.4525,54553500.0],["1989-10-30",0.4525,0.4599,0.4254,0.4279,45052200.0],["1989-10-31",0.4279,0.4599,0.4279,0.4574,75180150.0],["1989-11-01",0.4574,0.4771,0.4574,0.4722,28459350.0],["1989-11-02",0.4697,0.4697,0.4377,0.4476,35303850.0],["1989-11-03",0.4476,0.4599,0.4451,0.45,18281700.0],["1989-11-06",0.45,0.4549,0.4303,0.4328,21197700.0],["1989-11-07",0.4328,0.4476,0.423,0.4451,42849000.0],["1989-11-08",0.45,0.4722,0.45,0.4648,30994650.0],["1989-11-09",0.4648,0.4648,0.4574,0.4623,23032350.0],["1989-11-10",0.4623,0.4746,0.4574,0.4623,21112650.0],["1989-11-13",0.4623,0.4722,0.4525,0.4697,13745700.0],["1989-11-14",0.4697,0.4697,0.4525,0.4697,12980250.0],["1989-11-15",0.4697,0.4918,0.4672,0.4918,32776650.0],["1989-11-16",0.4918,0.4943,0.4746,0.482,32489100.0],["1989-11-17",0.482,0.4869,0.4771,0.4844,12575250.0],["1989-11-20",0.4844,0.4869,0.4648,0.4722,14081850.0],["1989-11-21",0.4697,0.4697,0.4451,0.45,28710450.0],["1989-11-22",0.45,0.4672,0.423,0.4623,52982100.0],["1989-11-24",0.4623,0.4722,0.4623,0.4672,6475950.0],["1989-11-27",0.4672,0.4722,0.4476,0.4599,17046450.0],["1989-11-28",0.4599,0.4623,0.4476,0.4574,17852400.0],["1989-11-29",0.4574,0.4672,0.4549,0.4672,21209850.0],["1989-11-30",0.4672,0.4771,0.4599,0.4722,22380300.0],["1989-12-01",0.4722,0.4844,0.4697,0.4795,26981100.0],["1989-12-04",0.4795,0.4918,0.4795,0.4894,18508500.0],["1989-12-05",0.4894,0.4918,0.4844,0.4894,17609400.0],["1989-12-06",0.4894,0.4894,0.482,0.482,16722450.0],["1989-12-07",0.482,0.4869,0.4722,0.4771,19435950.0],["1989-12-08",0.4771,0.4795,0.4623,0.4697,25839000.0],["1989-12-11",0.4697,0.4722,0.4525,0.4549,34429050.0],["1989-12-12",0.4549,0.4549,0.4402,0.4476,57566700.0],["1989-12-13",0.4476,0.4549,0.4377,0.4402,43140600.0],["1989-12-14",0.4402,0.4476,0.4008,0.4254,111456000.0],["1989-12-15",0.4254,0.4328,0.4156,0.423,60571800.0],["1989-12-18",0.423,0.4402,0.4156,0.4181,48818700.0],["1989-12-19",0.4181,0.4279,0.4107,0.4181,46368450.0],["1989-12-20",0.4181,0.4254,0.4156,0.423,28030050.0],["1989-12-21",0.423,0.4426,0.423,0.4353,35145900.0],["1989-12-22",0.4377,0.4549,0.4377,0.45,23878800.0],["1989-12-26",0.45,0.4574,0.45,0.4549,10854000.0],["1989-12-27",0.4549,0.4623,0.4549,0.4574,19832850.0],["1989-12-28",0.4574,0.4574,0.4426,0.4476,19699200.0],["1989-12-29",0.4476,0.4599,0.4451,0.4599,22765050.0],["1990-01-02",0.4599,0.4771,0.4525,0.4746,35510400.0],["1990-01-03",0.4746,0.4795,0.4205,0.423,179844300.0],["1990-01-04",0.423,0.4353,0.4131,0.4353,125278650.0],["1990-01-05",0.4353,0.4353,0.4058,0.4107,51017850.0],["1990-01-08",0.4107,0.4303,0.4008,0.4254,33161400.0],["1990-01-09",0.4254,0.4303,0.4033,0.4058,64322100.0],["1990-01-10",0.4058,0.4058,0.3615,0.3836,184303350.0],["1990-01-11",0.3836,0.3959,0.3762,0.3812,70457850.0],["1990-01-12",0.3762,0.3762,0.364,0.3713,55201500.0],["1990-01-15",0.3689,0.3689,0.3566,0.3615,56218050.0],["1990-01-16",0.3615,0.391,0.3517,0.3885,67456800.0],["1990-01-17",0.3885,0.4058,0.3812,0.3984,54464400.0],["1990-01-18",0.3984,0.4107,0.3861,0.4082,77731650.0],["1990-01-19",0.4082,0.4131,0.4008,0.4008,42071400.0],["1990-01-22",0.4008,0.4008,0.3836,0.3836,35433450.0],["1990-01-23",0.3836,0.3935,0.3762,0.3787,37158750.0],["1990-01-24",0.3787,0.4058,0.359,0.4008,50001300.0],["1990-01-25",0.4008,0.4156,0.3935,0.3984,42642450.0],["1990-01-26",0.3984,0.4082,0.391,0.4008,22765050.0],["1990-01-29",0.4033,0.4181,0.4033,0.4131,35328150.0],["1990-01-30",0.4131,0.4156,0.391,0.4033,44258400.0],["1990-01-31",0.4033,0.4254,0.4033,0.423,45080550.0],["1990-02-01",0.423,0.423,0.4107,0.4156,29824200.0],["1990-02-02",0.4156,0.4205,0.4131,0.4181,33477300.0],["1990-02-05",0.4181,0.4181,0.3959,0.4033,37924200.0],["1990-02-06",0.3984,0.3984,0.3861,0.391,32148900.0],["1990-02-07",0.391,0.4254,0.3812,0.4205,114469200.0],["1990-02-08",0.4205,0.4377,0.4181,0.4279,76731300.0],["1990-02-09",0.4279,0.4426,0.423,0.4426,41083200.0],["1990-02-12",0.4426,0.45,0.4328,0.4476,44959050.0],["1990-02-13",0.4476,0.4574,0.4402,0.4525,34165800.0],["1990-02-14",0.4525,0.4697,0.45,0.4648,45538200.0],["1990-02-15",0.4648,0.4722,0.4623,0.4697,34214400.0],["1990-02-16",0.4697,0.4746,0.4451,0.45,39762900.0],["1990-02-20",0.4426,0.4426,0.4205,0.4402,27697950.0],["1990-02-21",0.4402,0.45,0.4254,0.4402,33424650.0],["1990-02-22",0.4402,0.45,0.4377,0.4402,38268450.0],["1990-02-23",0.4377,0.4377,0.4205,0.4279,46761300.0],["1990-02-26",0.4279,0.4328,0.4205,0.4328,27843750.0],["1990-02-27",0.4328,0.4426,0.4279,0.4426,27475200.0],["1990-02-28",0.4426,0.4549,0.4156,0.4402,38965050.0],["1990-03-01",0.4402,0.4476,0.4303,0.4377,58186350.0],["1990-03-02",0.4377,0.4648,0.4377,0.4623,64091250.0],["1990-03-05",0.4623,0.4697,0.4599,0.4672,40374450.0],["1990-03-06",0.4672,0.482,0.4648,0.4771,72576000.0],["1990-03-07",0.4771,0.4844,0.4672,0.4697,50203800.0],["1990-03-08",0.4697,0.4746,0.4697,0.4722,42213150.0],["1990-03-09",0.4722,0.482,0.4697,0.482,45817650.0],["1990-03-12",0.482,0.4992,0.4795,0.4943,60081750.0],["1990-03-13",0.4943,0.509,0.4943,0.5041,76067100.0],["1990-03-14",0.5041,0.509,0.4894,0.5041,44420400.0],["1990-03-15",0.5041,0.5164,0.5041,0.514,44695800.0],["1990-03-16",0.5189,0.5312,0.5189,0.5238,59741550.0],["1990-03-19",0.5238,0.5582,0.514,0.5533,61021350.0],["1990-03-20",0.5533,0.5558,0.5164,0.5263,61102350.0],["1990-03-21",0.5263,0.5287,0.5115,0.5164,41565150.0],["1990-03-22",0.5164,0.5189,0.4722,0.4869,110840400.0],["1990-03-23",0.4869,0.5017,0.4844,0.4967,79509600.0],["1990-03-26",0.4967,0.5066,0.4648,0.4844,64220850.0],["1990-03-27",0.4844,0.5041,0.4722,0.4992,53707050.0],["1990-03-28",0.3689,0.3689,0.3394,0.3443,834838650.0],["1990-03-29",0.3541,0.3713,0.3541,0.364,261771750.0],["1990-03-30",0.364,0.3762,0.359,0.3713,128810250.0],["1990-04-02",0.3713,0.3762,0.359,0.3738,78780600.0],["1990-04-03",0.3738,0.3861,0.3713,0.3812,108216000.0],["1990-04-04",0.3812,0.3812,0.359,0.364,73458900.0],["1990-04-05",0.3615,0.3615,0.3418,0.3467,92263050.0],["1990-04-06",0.3467,0.3492,0.3123,0.3172,187782300.0],["1990-04-09",0.3172,0.3344,0.3148,0.332,108078300.0],["1990-04-10",0.332,0.3394,0.3295,0.3344,59514750.0],["1990-04-11",0.3344,0.3418,0.3148,0.3221,98099100.0],["1990-04-12",0.3221,0.3221,0.3098,0.3123,102554100.0],["1990-04-16",0.3123,0.3221,0.3099,0.3197,59486400.0],["1990-04-17",0.3197,0.3394,0.3123,0.332,46376550.0],["1990-04-18",0.332,0.3394,0.3221,0.3246,71749800.0],["1990-04-19",0.3246,0.3246,0.3123,0.3172,40832100.0],["1990-04-20",0.3172,0.3197,0.3098,0.3123,62722350.0],["1990-04-23",0.3123,0.3172,0.3025,0.3148,39171600.0],["1990-04-24",0.3148,0.3246,0.3098,0.3123,34911000.0],["1990-04-25",0.3123,0.3172,0.3098,0.3123,27297000.0],["1990-04-26",0.3123,0.3172,0.3049,0.3148,30767850.0],["1990-04-27",0.3148,0.3148,0.3,0.3049,41476050.0],["1990-04-30",0.3049,0.3123,0.3,0.3123,52722900.0],["1990-05-01",0.3123,0.3172,0.2877,0.2902,110147850.0],["1990-05-02",0.2902,0.3148,0.2853,0.3123,82275750.0],["1990-05-03",0.3246,0.3418,0.3246,0.3394,234288450.0],["1990-05-04",0.3394,0.3566,0.3394,0.3541,118458450.0],["1990-05-07",0.3541,0.3566,0.3492,0.3566,86005800.0],["1990-05-08",0.3541,0.3541,0.3418,0.3517,69141600.0],["1990-05-09",0.3517,0.3566,0.3492,0.3566,39876300.0],["1990-05-10",0.3566,0.3615,0.3517,0.3566,48757950.0],["1990-05-11",0.3566,0.3615,0.3517,0.3541,46271250.0],["1990-05-14",0.3541,0.3762,0.3541,0.3664,92295450.0],["1990-05-15",0.3664,0.3738,0.364,0.3689,43829100.0],["1990-05-16",0.3689,0.3738,0.364,0.3664,26697600.0],["1990-05-17",0.3664,0.3713,0.3541,0.359,33849900.0],["1990-05-18",0.3566,0.3566,0.3492,0.3541,34542450.0],["1990-05-21",0.3541,0.3689,0.3467,0.3664,60507000.0],["1990-05-22",0.3664,0.3812,0.364,0.3689,87463800.0],["1990-05-23",0.3689,0.3885,0.359,0.3885,126206100.0],["1990-05-24",0.3885,0.3885,0.3689,0.3812,91943100.0],["1990-05-25",0.3812,0.3812,0.3664,0.3762,46368450.0],["1990-05-29",0.3762,0.3935,0.3738,0.391,47259450.0],["1990-05-30",0.391,0.3984,0.3787,0.3861,62823600.0],["1990-05-31",0.3861,0.3885,0.3787,0.3885,27540000.0],["1990-06-01",0.3885,0.3959,0.3885,0.391,50296950.0],["1990-06-04",0.391,0.4058,0.391,0.4033,64423350.0],["1990-06-05",0.4033,0.4058,0.3935,0.3984,46210500.0],["1990-06-06",0.3984,0.4156,0.3935,0.4156,57246750.0],["1990-06-07",0.4156,0.4181,0.3959,0.4058,90610650.0],["1990-06-08",0.4033,0.4033,0.3935,0.3984,33712200.0],["1990-06-11",0.3984,0.4156,0.3959,0.4156,34368300.0],["1990-06-12",0.4156,0.4254,0.4008,0.4181,50981400.0],["1990-06-13",0.4181,0.4205,0.4058,0.4131,55339200.0],["1990-06-14",0.4131,0.4476,0.4107,0.4476,206906400.0],["1990-06-15",0.4476,0.4525,0.4353,0.4402,89739900.0],["1990-06-18",0.4402,0.4476,0.4353,0.4426,62669700.0],["1990-06-19",0.4426,0.4599,0.4402,0.4549,66837150.0],["1990-06-20",0.4549,0.4623,0.4426,0.4525,56448900.0],["1990-06-21",0.4525,0.4574,0.4451,0.4525,24802200.0],["1990-06-22",0.4525,0.4525,0.4353,0.4377,31112100.0],["1990-06-25",0.4377,0.4426,0.4328,0.4402,41747400.0],["1990-06-26",0.4402,0.4549,0.4254,0.4254,40649850.0],["1990-06-27",0.4254,0.4402,0.4254,0.4402,36514800.0],["1990-06-28",0.4402,0.4549,0.4353,0.4525,49389750.0],["1990-06-29",0.4525,0.4722,0.45,0.4549,62050050.0],["1990-07-02",0.4549,0.4648,0.4525,0.4623,14810850.0],["1990-07-03",0.4574,0.4574,0.4377,0.4451,51451200.0],["1990-07-05",0.4451,0.4525,0.4426,0.45,20051550.0],["1990-07-06",0.45,0.4549,0.4426,0.4426,29188350.0],["1990-07-09",0.4426,0.4451,0.423,0.423,56104650.0],["1990-07-10",0.423,0.45,0.423,0.4402,59065200.0],["1990-07-11",0.3935,0.3935,0.3541,0.391,379412100.0],["1990-07-12",0.391,0.391,0.3689,0.3738,123379200.0],["1990-07-13",0.3738,0.3787,0.3664,0.3689,90229950.0],["1990-07-16",0.3689,0.3762,0.3541,0.3615,116202600.0],["1990-07-17",0.3615,0.3615,0.3443,0.3443,78079950.0],["1990-07-18",0.3443,0.3566,0.3418,0.3492,48381300.0],["1990-07-19",0.3492,0.3566,0.3418,0.3566,65176650.0],["1990-07-20",0.3566,0.359,0.3492,0.3517,47684700.0],["1990-07-23",0.3517,0.3517,0.332,0.3418,74200050.0],["1990-07-24",0.3418,0.3467,0.3271,0.3418,51021900.0],["1990-07-25",0.3418,0.3541,0.3394,0.3467,45501750.0],["1990-07-26",0.3443,0.3443,0.332,0.3369,36373050.0],["1990-07-27",0.3369,0.3394,0.3295,0.3344,26746200.0],["1990-07-30",0.3344,0.3394,0.3271,0.3344,23931450.0],["1990-07-31",0.3344,0.3394,0.3295,0.332,20788650.0],["1990-08-01",0.332,0.3418,0.3295,0.3369,39086550.0],["1990-08-02",0.3295,0.3295,0.3172,0.3271,49547700.0],["1990-08-03",0.3271,0.3271,0.2926,0.3221,90841500.0],["1990-08-06",0.3148,0.3148,0.2877,0.2926,109402650.0],["1990-08-07",0.2926,0.3074,0.2902,0.2926,60474600.0],["1990-08-08",0.2976,0.3197,0.2976,0.3148,37746000.0],["1990-08-09",0.3148,0.3221,0.3049,0.3098,37033200.0],["1990-08-10",0.3098,0.3123,0.2951,0.3,25174800.0],["1990-08-13",0.3,0.3049,0.2902,0.3,24530850.0],["1990-08-14",0.3,0.3074,0.2926,0.2976,18589500.0],["1990-08-15",0.2976,0.3098,0.2976,0.3074,18387000.0],["1990-08-16",0.3074,0.3074,0.2976,0.3,19921950.0],["1990-08-17",0.3,0.3,0.2902,0.2951,30889350.0],["1990-08-20",0.2951,0.2976,0.2582,0.2656,68643450.0],["1990-08-21",0.2656,0.273,0.2508,0.268,59559300.0],["1990-08-22",0.268,0.2803,0.2631,0.2631,31257900.0],["1990-08-23",0.2607,0.2607,0.241,0.2508,86009850.0],["1990-08-24",0.2508,0.2705,0.2508,0.2582,59211000.0],["1990-08-27",0.268,0.2803,0.268,0.2803,46267200.0],["1990-08-28",0.2803,0.2803,0.2336,0.2435,139688550.0],["1990-08-29",0.2435,0.2459,0.2238,0.2287,134630100.0],["1990-08-30",0.2287,0.2336,0.2066,0.2115,75739050.0],["1990-08-31",0.2115,0.2336,0.209,0.2287,58129650.0],["1990-09-04",0.2287,0.2385,0.2139,0.2189,46615500.0],["1990-09-05",0.2189,0.2213,0.2041,0.209,94450050.0],["1990-09-06",0.2066,0.2066,0.1918,0.1943,87309900.0],["1990-09-07",0.1598,0.1598,0.1328,0.1598,400561200.0],["1990-09-10",0.1598,0.1697,0.1598,0.1672,105624000.0],["1990-09-11",0.1672,0.1697,0.1598,0.1672,53330400.0],["1990-09-12",0.1672,0.1697,0.1623,0.1623,30281850.0],["1990-09-13",0.1623,0.1697,0.15,0.1549,67144950.0],["1990-09-14",0.1549,0.1549,0.1475,0.1475,60543450.0],["1990-09-17",0.1475,0.15,0.1353,0.1353,146488500.0],["1990-09-18",0.1353,0.1402,0.1279,0.1402,119892150.0],["1990-09-19",0.1402,0.1451,0.1377,0.1426,93469950.0],["1990-09-20",0.1426,0.1426,0.1353,0.1377,68546250.0],["1990-09-21",0.1377,0.15,0.1353,0.1475,69076800.0],["1990-09-24",0.1475,0.1475,0.1353,0.1426,32448600.0],["1990-09-25",0.1426,0.1525,0.1402,0.1451,32436450.0],["1990-09-26",0.1328,0.1328,0.118,0.123,214751250.0],["1990-09-27",0.123,0.1279,0.1057,0.1107,193249800.0],["1990-09-28",0.1107,0.1279,0.1008,0.1279,122585400.0],["1990-10-01",0.1279,0.1328,0.118,0.1254,68181750.0],["1990-10-02",0.1254,0.1353,0.1205,0.123,49171050.0],["1990-10-03",0.123,0.123,0.1057,0.1107,57109050.0],["1990-10-04",0.1107,0.1254,0.1057,0.118,40937400.0],["1990-10-05",0.118,0.1328,0.1131,0.1254,61150950.0],["1990-10-08",0.1254,0.1328,0.123,0.1303,35907300.0],["1990-10-09",0.1303,0.1303,0.1254,0.1303,33404400.0],["1990-10-10",0.1279,0.1279,0.1131,0.118,28252800.0],["1990-10-11",0.118,0.1205,0.1131,0.1156,35182350.0],["1990-10-12",0.1156,0.1205,0.1082,0.1107,45598950.0],["1990-10-15",0.1107,0.1254,0.1107,0.123,28297350.0],["1990-10-16",0.123,0.123,0.1131,0.118,14766300.0],["1990-10-17",0.118,0.1254,0.118,0.1205,23024250.0],["1990-10-18",0.1205,0.1279,0.118,0.1254,46307700.0],["1990-10-19",0.1254,0.1303,0.123,0.1254,37681200.0],["1990-10-22",0.1254,0.1254,0.1205,0.123,22684050.0],["1990-10-23",0.123,0.1254,0.1205,0.123,24295950.0],["1990-10-24",0.123,0.123,0.1156,0.118,35587350.0],["1990-10-25",0.118,0.1205,0.1107,0.1131,46161900.0],["1990-10-26",0.1131,0.1156,0.1082,0.1107,52066800.0],["1990-10-29",0.1107,0.1156,0.1033,0.1057,43298550.0],["1990-10-30",0.1057,0.1107,0.1033,0.1057,31942350.0],["1990-10-31",0.1057,0.1082,0.0959,0.1057,73742400.0],["1990-11-01",0.1057,0.1131,0.1008,0.1082,50325300.0],["1990-11-02",0.1082,0.1131,0.1057,0.1107,25381350.0],["1990-11-05",0.1107,0.1205,0.1107,0.1156,46919250.0],["1990-11-06",0.1156,0.1205,0.1131,0.1156,32894100.0],["1990-11-07",0.1156,0.118,0.1082,0.1107,27892350.0],["1990-11-08",0.1107,0.1156,0.1082,0.1131,23660100.0],["1990-11-09",0.1131,0.1156,0.1131,0.1156,27993600.0],["1990-11-12",0.1156,0.1205,0.1131,0.1156,37523250.0],["1990-11-13",0.1156,0.1205,0.1156,0.1156,27993600.0],["1990-11-14",0.1156,0.1254,0.1131,0.118,44003250.0],["1990-11-15",0.118,0.1328,0.118,0.1303,76905450.0],["1990-11-16",0.1303,0.1377,0.1279,0.1328,59992650.0],["1990-11-19",0.1328,0.1377,0.1279,0.1328,33764850.0],["1990-11-20",0.1328,0.1328,0.1205,0.1254,38070000.0],["1990-11-21",0.1254,0.1279,0.1156,0.1205,46980000.0],["1990-11-23",0.1205,0.1205,0.1156,0.118,14268150.0],["1990-11-26",0.118,0.118,0.1131,0.1156,22295250.0],["1990-11-27",0.1156,0.123,0.1156,0.1205,25494750.0],["1990-11-28",0.123,0.1402,0.123,0.1303,106235550.0],["1990-11-29",0.1303,0.1451,0.1254,0.1451,114951150.0],["1990-11-30",0.1451,0.1574,0.1451,0.1549,151838550.0],["1990-12-03",0.1549,0.1672,0.1549,0.1672,115182000.0],["1990-12-04",0.1672,0.1672,0.1574,0.1648,64642050.0],["1990-12-05",0.1648,0.1672,0.1549,0.1598,46259100.0],["1990-12-06",0.1598,0.1672,0.1525,0.1549,60223500.0],["1990-12-07",0.1549,0.1549,0.1451,0.1525,32979150.0],["1990-12-10",0.1525,0.1574,0.1475,0.1549,17589150.0],["1990-12-11",0.1549,0.1549,0.15,0.15,26742150.0],["1990-12-12",0.15,0.1549,0.1475,0.1549,25555500.0],["1990-12-13",0.1549,0.1623,0.1525,0.1525,55809000.0],["1990-12-14",0.1525,0.1549,0.1475,0.1525,21051900.0],["1990-12-17",0.1525,0.1525,0.1451,0.1525,23518350.0],["1990-12-18",0.1525,0.1525,0.1475,0.15,28856250.0],["1990-12-19",0.15,0.1525,0.1426,0.1451,38414250.0],["1990-12-20",0.1451,0.1525,0.1402,0.15,50993550.0],["1990-12-21",0.1525,0.1648,0.1525,0.1598,100545300.0],["1990-12-24",0.1598,0.1623,0.1549,0.1598,20756250.0],["1990-12-26",0.1598,0.1648,0.1549,0.1549,23562900.0],["1990-12-27",0.1549,0.1574,0.15,0.15,31124250.0],["1990-12-28",0.15,0.1598,0.15,0.1574,77893650.0],["1990-12-31",0.1574,0.1598,0.15,0.1549,45554400.0],["1991-01-02",0.1549,0.1672,0.15,0.1574,62143200.0],["1991-01-03",0.1475,0.1475,0.1377,0.1377,146585700.0],["1991-01-04",0.1377,0.1451,0.1377,0.1402,44959050.0],["1991-01-07",0.1402,0.1426,0.1328,0.1328,35316000.0],["1991-01-08",0.1328,0.1353,0.1279,0.1328,25624350.0],["1991-01-09",0.1328,0.1377,0.1254,0.1303,40799700.0],["1991-01-10",0.1303,0.1328,0.118,0.1254,46575000.0],["1991-01-11",0.1254,0.1279,0.1205,0.123,34655850.0],["1991-01-14",0.118,0.118,0.1107,0.1156,51410700.0],["1991-01-15",0.1156,0.1254,0.1131,0.118,28925100.0],["1991-01-16",0.118,0.1279,0.118,0.1279,45112950.0],["1991-01-17",0.1279,0.1426,0.1082,0.1107,251529300.0],["1991-01-18",0.1107,0.1156,0.1082,0.1107,216715500.0],["1991-01-21",0.1107,0.1205,0.1082,0.1156,53974350.0],["1991-01-22",0.1156,0.1205,0.1131,0.1205,35599500.0],["1991-01-23",0.1205,0.1254,0.1156,0.1205,50855850.0],["1991-01-24",0.123,0.1377,0.123,0.1328,130102200.0],["1991-01-25",0.1328,0.1574,0.1328,0.15,207052200.0],["1991-01-28",0.15,0.1672,0.15,0.1598,156297600.0],["1991-01-29",0.1623,0.1771,0.1623,0.1746,186737400.0],["1991-01-30",0.1771,0.1918,0.1771,0.1844,196732800.0],["1991-01-31",0.1844,0.1869,0.1697,0.1771,90072000.0],["1991-02-01",0.1771,0.182,0.1672,0.1746,67047750.0],["1991-02-04",0.1746,0.1844,0.1697,0.1746,55233900.0],["1991-02-05",0.1771,0.1894,0.1771,0.1844,92761200.0],["1991-02-06",0.1844,0.2066,0.1795,0.1992,144354150.0],["1991-02-07",0.1992,0.2189,0.1943,0.1992,270535950.0],["1991-02-08",0.1992,0.2016,0.1918,0.1992,100338750.0],["1991-02-11",0.1992,0.2016,0.1894,0.1943,88804350.0],["1991-02-12",0.1918,0.1918,0.1795,0.1844,71138250.0],["1991-02-13",0.1844,0.1918,0.182,0.1894,45198000.0],["1991-02-14",0.1894,0.1943,0.1795,0.1844,69502050.0],["1991-02-15",0.1844,0.1894,0.1844,0.1844,29488050.0],["1991-02-19",0.1844,0.1869,0.1771,0.182,43407900.0],["1991-02-20",0.182,0.182,0.1746,0.1795,49960800.0],["1991-02-21",0.1795,0.182,0.1746,0.1771,29208600.0],["1991-02-22",0.1771,0.1795,0.1623,0.1648,76362750.0],["1991-02-25",0.1648,0.1795,0.1648,0.1771,62552250.0],["1991-02-26",0.1771,0.1844,0.1721,0.1844,58469850.0],["1991-02-27",0.1844,0.1894,0.182,0.1869,49855500.0],["1991-02-28",0.1869,0.1918,0.1697,0.1771,64443600.0],["1991-03-01",0.1746,0.1746,0.1672,0.1721,79764750.0],["1991-03-04",0.1721,0.1771,0.1697,0.1721,40366350.0],["1991-03-05",0.1721,0.1918,0.1721,0.1844,66885750.0],["1991-03-06",0.1844,0.1943,0.1844,0.1869,132143400.0],["1991-03-07",0.1869,0.1869,0.1721,0.1795,48838950.0],["1991-03-08",0.1795,0.1894,0.1746,0.1746,38171250.0],["1991-03-11",0.1746,0.1795,0.1697,0.1697,34376400.0],["1991-03-12",0.1697,0.1771,0.1648,0.1697,26053650.0],["1991-03-13",0.1697,0.1844,0.1697,0.1844,48057300.0],["1991-03-14",0.1844,0.1894,0.182,0.1869,71182800.0],["1991-03-15",0.1869,0.1894,0.1746,0.1795,66541500.0],["1991-03-18",0.1795,0.182,0.1721,0.1795,19800450.0],["1991-03-19",0.1795,0.182,0.1721,0.1746,25450200.0],["1991-03-20",0.1746,0.182,0.1672,0.1795,44064000.0],["1991-03-21",0.1795,0.1869,0.1721,0.1721,48312450.0],["1991-03-22",0.1721,0.1771,0.1672,0.1771,35793900.0],["1991-03-25",0.1771,0.182,0.1697,0.1771,37612350.0],["1991-03-26",0.1771,0.182,0.1672,0.1795,71559450.0],["1991-03-27",0.1795,0.1844,0.1574,0.1746,214180200.0],["1991-03-28",0.1746,0.1795,0.1721,0.1771,48195000.0],["1991-04-01",0.1771,0.1844,0.1746,0.1844,47976300.0],["1991-04-02",0.1844,0.2139,0.182,0.2115,223511400.0],["1991-04-03",0.2115,0.2262,0.2115,0.2139,161534250.0],["1991-04-04",0.2139,0.2213,0.209,0.2164,95033250.0],["1991-04-05",0.2164,0.2189,0.1992,0.209,54006750.0],["1991-04-08",0.209,0.2115,0.2041,0.209,23562900.0],["1991-04-09",0.209,0.2115,0.1992,0.2016,32003100.0],["1991-04-10",0.2016,0.209,0.1992,0.2041,28058400.0],["1991-04-11",0.209,0.2213,0.209,0.2164,83114100.0],["1991-04-12",0.2164,0.2189,0.2115,0.2164,91566450.0],["1991-04-15",0.2164,0.2164,0.209,0.2115,29897100.0],["1991-04-16",0.2115,0.2189,0.209,0.2164,30237300.0],["1991-04-17",0.2164,0.2189,0.2066,0.2115,61717950.0],["1991-04-18",0.2115,0.2139,0.2066,0.209,22732650.0],["1991-04-19",0.209,0.2115,0.2016,0.2041,24980400.0],["1991-04-22",0.2041,0.2066,0.1992,0.2041,25826850.0],["1991-04-23",0.2066,0.2115,0.2066,0.2066,22655700.0],["1991-04-24",0.2066,0.209,0.2016,0.2066,17844300.0],["1991-04-25",0.2066,0.2066,0.1967,0.1992,30646350.0],["1991-04-26",0.1992,0.1992,0.1918,0.1943,40350150.0],["1991-04-29",0.1943,0.1992,0.1869,0.1869,46113300.0],["1991-04-30",0.1869,0.1918,0.182,0.182,37397700.0],["1991-05-01",0.182,0.1869,0.1721,0.182,50993550.0],["1991-05-02",0.1844,0.1967,0.1844,0.1943,28009800.0],["1991-05-03",0.1943,0.1967,0.182,0.1844,20221650.0],["1991-05-06",0.1844,0.1844,0.1746,0.1795,22270950.0],["1991-05-07",0.1795,0.1844,0.1746,0.1746,31914000.0],["1991-05-08",0.1746,0.1844,0.1721,0.1844,29479950.0],["1991-05-09",0.1844,0.1869,0.1746,0.1795,14494950.0],["1991-05-10",0.1795,0.1844,0.1746,0.1771,15078150.0],["1991-05-13",0.1771,0.1795,0.1746,0.1746,12935700.0],["1991-05-14",0.1746,0.1771,0.1721,0.1721,18601650.0],["1991-05-15",0.1721,0.1746,0.1648,0.1672,57364200.0],["1991-05-16",0.1672,0.1721,0.1549,0.1598,49981050.0],["1991-05-17",0.1598,0.1598,0.1525,0.1574,39580650.0],["1991-05-20",0.1549,0.1549,0.1402,0.1426,77727600.0],["1991-05-21",0.1426,0.1549,0.1377,0.1525,49410000.0],["1991-05-22",0.1525,0.1672,0.1525,0.1648,36980550.0],["1991-05-23",0.1648,0.1672,0.1549,0.1598,25843050.0],["1991-05-24",0.1598,0.1672,0.1574,0.1672,25587900.0],["1991-05-28",0.1672,0.1672,0.1598,0.1623,11583000.0],["1991-05-29",0.1623,0.1623,0.15,0.1549,39054150.0],["1991-05-30",0.1549,0.1549,0.15,0.1525,24943950.0],["1991-05-31",0.1525,0.1549,0.1426,0.1475,68246550.0],["1991-06-03",0.1475,0.1672,0.1451,0.1648,54168750.0],["1991-06-04",0.1721,0.1918,0.1721,0.1894,189475200.0],["1991-06-05",0.1894,0.1943,0.1844,0.1894,99828450.0],["1991-06-06",0.1894,0.1967,0.1869,0.1918,86657850.0],["1991-06-07",0.1894,0.1894,0.182,0.182,43825050.0],["1991-06-10",0.182,0.1869,0.1771,0.1771,49887900.0],["1991-06-11",0.1795,0.1844,0.1795,0.182,32886000.0],["1991-06-12",0.182,0.182,0.1746,0.1795,21732300.0],["1991-06-13",0.1795,0.1795,0.1771,0.1771,17540550.0],["1991-06-14",0.1771,0.182,0.1771,0.1771,13875300.0],["1991-06-17",0.1771,0.182,0.1746,0.1771,16155450.0],["1991-06-18",0.1771,0.1771,0.1721,0.1746,14008950.0],["1991-06-19",0.1746,0.1746,0.1672,0.1672,24012450.0],["1991-06-20",0.1672,0.1697,0.1623,0.1648,29168100.0],["1991-06-21",0.1648,0.1771,0.1623,0.1721,24405300.0],["1991-06-24",0.1721,0.1721,0.1574,0.1598,36757800.0],["1991-06-25",0.1598,0.1697,0.1598,0.1648,23121450.0],["1991-06-26",0.1648,0.1672,0.1623,0.1648,26551800.0],["1991-06-27",0.1648,0.1697,0.1648,0.1697,12024450.0],["1991-06-28",0.1697,0.1697,0.1648,0.1672,25417800.0],["1991-07-01",0.1672,0.1721,0.1623,0.1672,14304600.0],["1991-07-02",0.1672,0.1746,0.1598,0.1598,25600050.0],["1991-07-03",0.1598,0.1623,0.1574,0.1598,23959800.0],["1991-07-05",0.1598,0.1648,0.1574,0.1598,9019350.0],["1991-07-08",0.1598,0.1771,0.1549,0.1746,34534350.0],["1991-07-09",0.1746,0.1869,0.1746,0.1771,51179850.0],["1991-07-10",0.1771,0.182,0.1623,0.1672,130150800.0],["1991-07-11",0.1672,0.1746,0.1598,0.1746,51779250.0],["1991-07-12",0.1746,0.1795,0.1697,0.1746,59190750.0],["1991-07-15",0.1746,0.1771,0.1648,0.1672,23583150.0],["1991-07-16",0.1721,0.182,0.1721,0.1771,69238800.0],["1991-07-17",0.1771,0.1771,0.1697,0.1771,43614450.0],["1991-07-18",0.1771,0.1771,0.1721,0.1771,28682100.0],["1991-07-19",0.1771,0.1771,0.1697,0.1697,25596000.0],["1991-07-22",0.1697,0.1746,0.1697,0.1746,18650250.0],["1991-07-23",0.1746,0.1771,0.1721,0.1746,21400200.0],["1991-07-24",0.1746,0.182,0.1721,0.1771,25802550.0],["1991-07-25",0.1771,0.1795,0.1746,0.1771,36344700.0],["1991-07-26",0.1771,0.1844,0.1771,0.182,43302600.0],["1991-07-29",0.182,0.1844,0.1771,0.1771,18958050.0],["1991-07-30",0.1771,0.1844,0.1771,0.1795,24603750.0],["1991-07-31",0.1795,0.182,0.1771,0.1795,18597600.0],["1991-08-01",0.1795,0.1894,0.1771,0.1771,30869100.0],["1991-08-02",0.1771,0.1844,0.1771,0.182,40864500.0],["1991-08-05",0.182,0.1894,0.182,0.1844,27491400.0],["1991-08-06",0.1844,0.1869,0.1795,0.182,21841650.0],["1991-08-07",0.182,0.1918,0.1795,0.1894,26673300.0],["1991-08-08",0.1894,0.2041,0.1894,0.1992,83673000.0],["1991-08-09",0.1992,0.2066,0.1967,0.2016,57631500.0],["1991-08-12",0.2016,0.2066,0.1992,0.2041,21720150.0],["1991-08-13",0.2041,0.2115,0.1992,0.1992,49357350.0],["1991-08-14",0.2016,0.2066,0.2016,0.2041,34951500.0],["1991-08-15",0.2041,0.2041,0.1918,0.1943,20027250.0],["1991-08-16",0.1943,0.2016,0.1918,0.1943,31002750.0],["1991-08-19",0.1869,0.1869,0.1746,0.182,77630400.0],["1991-08-20",0.182,0.1894,0.182,0.1844,66209400.0],["1991-08-21",0.1869,0.2016,0.1869,0.2016,41569200.0],["1991-08-22",0.2016,0.2016,0.1943,0.1992,19905750.0],["1991-08-23",0.1992,0.2041,0.1943,0.2016,29273400.0],["1991-08-26",0.2016,0.2041,0.1992,0.1992,20869650.0],["1991-08-27",0.1992,0.2041,0.1943,0.1992,13761900.0],["1991-08-28",0.1992,0.2115,0.1967,0.209,47235150.0],["1991-08-29",0.2115,0.2213,0.2115,0.2213,98305650.0],["1991-08-30",0.2213,0.2262,0.2041,0.2213,55922400.0],["1991-09-03",0.2213,0.2238,0.2041,0.2041,58482000.0],["1991-09-04",0.2041,0.2139,0.2041,0.209,31205250.0],["1991-09-05",0.209,0.2164,0.2066,0.2164,25672950.0],["1991-09-06",0.2164,0.2238,0.2115,0.2139,48288150.0],["1991-09-09",0.2139,0.2164,0.2115,0.2115,10785150.0],["1991-09-10",0.2115,0.2139,0.2016,0.2041,27345600.0],["1991-09-11",0.2041,0.2189,0.2041,0.2164,33772950.0],["1991-09-12",0.2164,0.2238,0.2139,0.2238,67497300.0],["1991-09-13",0.2213,0.2213,0.209,0.209,49932450.0],["1991-09-16",0.209,0.2139,0.2016,0.2139,34339950.0],["1991-09-17",0.2139,0.2164,0.2115,0.2139,23963850.0],["1991-09-18",0.2139,0.2164,0.2115,0.2139,17406900.0],["1991-09-19",0.2139,0.2238,0.2139,0.2139,38786850.0],["1991-09-20",0.2139,0.2189,0.209,0.2139,16596900.0],["1991-09-23",0.2139,0.2189,0.2115,0.2164,32529600.0],["1991-09-24",0.2164,0.2287,0.2164,0.2262,76415400.0],["1991-09-25",0.2361,0.2705,0.2361,0.268,411354450.0],["1991-09-26",0.268,0.2779,0.2557,0.2607,183999600.0],["1991-09-27",0.2607,0.2705,0.2607,0.2656,47547000.0],["1991-09-30",0.2656,0.268,0.2607,0.2631,39997800.0],["1991-10-01",0.2631,0.2779,0.2631,0.2754,99188550.0],["1991-10-02",0.2754,0.2976,0.2754,0.2926,158670900.0],["1991-10-03",0.2877,0.2877,0.2779,0.2779,74244600.0],["1991-10-04",0.2779,0.2803,0.268,0.2705,35866800.0],["1991-10-07",0.2705,0.2705,0.2631,0.2631,42990750.0],["1991-10-08",0.2631,0.273,0.2607,0.273,32213700.0],["1991-10-09",0.273,0.2828,0.2656,0.2656,44108550.0],["1991-10-10",0.2656,0.273,0.2656,0.268,35797950.0],["1991-10-11",0.2705,0.2779,0.2705,0.2754,32242050.0],["1991-10-14",0.2754,0.2779,0.2705,0.2754,16123050.0],["1991-10-15",0.2754,0.2779,0.268,0.2779,24891300.0],["1991-10-16",0.2779,0.2902,0.273,0.2853,79452900.0],["1991-10-17",0.2853,0.2902,0.2779,0.2779,64253250.0],["1991-10-18",0.2779,0.2803,0.273,0.2779,36235350.0],["1991-10-21",0.2779,0.2976,0.2779,0.2951,107163000.0],["1991-10-22",0.2951,0.3,0.2877,0.2926,103692150.0],["1991-10-23",0.2926,0.3148,0.273,0.3098,117433800.0],["1991-10-24",0.3098,0.3172,0.3025,0.3049,103720500.0],["1991-10-25",0.3049,0.3074,0.2976,0.3025,43444350.0],["1991-10-28",0.3025,0.3074,0.2976,0.3025,20857500.0],["1991-10-29",0.3025,0.3025,0.2951,0.3025,24389100.0],["1991-10-30",0.3025,0.3148,0.3,0.3098,58218750.0],["1991-10-31",0.3098,0.3148,0.3,0.3098,40196250.0],["1991-11-01",0.3099,0.3197,0.3074,0.3197,86532300.0],["1991-11-04",0.3197,0.3271,0.3148,0.3148,78983100.0],["1991-11-05",0.3148,0.3197,0.3099,0.3148,35862750.0],["1991-11-06",0.3148,0.3221,0.3099,0.3148,38410200.0],["1991-11-07",0.3148,0.3172,0.3025,0.3074,22351950.0],["1991-11-08",0.3074,0.3148,0.3049,0.3098,26025300.0],["1991-11-11",0.3098,0.3148,0.3098,0.3123,9161100.0],["1991-11-12",0.3123,0.3172,0.3049,0.3074,23485950.0],["1991-11-13",0.3049,0.3074,0.2976,0.3049,65869200.0],["1991-11-14",0.3049,0.3098,0.2853,0.2976,46526400.0],["1991-11-15",0.2926,0.2951,0.2705,0.2705,77205150.0],["1991-11-18",0.2705,0.3,0.268,0.3,78181200.0],["1991-11-19",0.2951,0.2976,0.2705,0.2902,53488350.0],["1991-11-20",0.2902,0.2976,0.2853,0.2877,28961550.0],["1991-11-21",0.2877,0.3,0.2877,0.2976,35822250.0],["1991-11-22",0.2926,0.2951,0.2779,0.2828,29208600.0],["1991-11-25",0.2828,0.2853,0.268,0.268,45254700.0],["1991-11-26",0.273,0.2754,0.2607,0.273,37361250.0],["1991-11-27",0.2705,0.273,0.268,0.268,21193650.0],["1991-11-29",0.2705,0.2705,0.2631,0.2656,8403750.0],["1991-12-02",0.2656,0.2828,0.2607,0.2828,61523550.0],["1991-12-03",0.2803,0.2828,0.2508,0.2533,118741950.0],["1991-12-04",0.2557,0.2607,0.2361,0.2435,96114600.0],["1991-12-05",0.241,0.2435,0.2361,0.2385,62483400.0],["1991-12-06",0.2361,0.2435,0.2361,0.2361,41492250.0],["1991-12-09",0.241,0.2557,0.2385,0.2435,47721150.0],["1991-12-10",0.2459,0.2533,0.2435,0.2459,48413700.0],["1991-12-11",0.2459,0.2533,0.2385,0.2435,43104150.0],["1991-12-12",0.241,0.2459,0.241,0.2459,38608650.0],["1991-12-13",0.2459,0.2582,0.2459,0.2557,34141500.0],["1991-12-16",0.2582,0.268,0.2533,0.2656,19954350.0],["1991-12-17",0.268,0.268,0.2557,0.2557,17702550.0],["1991-12-18",0.2533,0.2656,0.2508,0.2631,41220900.0],["1991-12-19",0.2582,0.2631,0.2508,0.2582,27301050.0],["1991-12-20",0.2607,0.2607,0.2435,0.2459,27159300.0],["1991-12-23",0.2484,0.2557,0.2435,0.2557,19464300.0],["1991-12-24",0.2557,0.2705,0.2533,0.2656,55266300.0],["1991-12-26",0.2705,0.2779,0.268,0.2705,18593550.0],["1991-12-27",0.273,0.2779,0.268,0.2754,22947300.0],["1991-12-30",0.2754,0.2803,0.273,0.2779,36895500.0],["1991-12-31",0.2779,0.2976,0.2779,0.2853,54828900.0],["1992-01-02",0.2853,0.2976,0.2754,0.2926,33728400.0],["1992-01-03",0.3,0.3074,0.2951,0.3,38722050.0],["1992-01-06",0.2976,0.3074,0.2976,0.3,43695450.0],["1992-01-07",0.2976,0.3074,0.2877,0.3025,58733100.0],["1992-01-08",0.332,0.3517,0.3246,0.3369,288481500.0],["1992-01-09",0.3394,0.3566,0.3369,0.3541,166220100.0],["1992-01-10",0.3541,0.3541,0.3369,0.3492,96697800.0],["1992-01-13",0.3492,0.3492,0.3394,0.3492,56570400.0],["1992-01-14",0.3467,0.3566,0.3467,0.3566,104919300.0],["1992-01-15",0.3541,0.3664,0.3517,0.364,116640000.0],["1992-01-16",0.3664,0.3664,0.3517,0.359,54662850.0],["1992-01-17",0.364,0.364,0.3492,0.3541,65784150.0],["1992-01-20",0.3517,0.3738,0.3517,0.3664,105300000.0],["1992-01-21",0.3689,0.3787,0.3664,0.3689,134403300.0],["1992-01-22",0.3738,0.3861,0.3713,0.3861,84677400.0],["1992-01-23",0.3861,0.3885,0.3615,0.3664,102424500.0],["1992-01-24",0.3689,0.3812,0.3615,0.364,83839050.0],["1992-01-27",0.3615,0.3762,0.3615,0.3738,43290450.0],["1992-01-28",0.3738,0.3762,0.3615,0.3713,53415450.0],["1992-01-29",0.3664,0.3762,0.3615,0.364,72535500.0],["1992-01-30",0.364,0.3762,0.364,0.3762,47636100.0],["1992-01-31",0.3738,0.3762,0.3566,0.364,31124250.0],["1992-02-03",0.364,0.3787,0.3615,0.3738,27544050.0],["1992-02-04",0.3738,0.3959,0.3713,0.3935,90059850.0],["1992-02-05",0.3959,0.4033,0.3885,0.3959,95758200.0],["1992-02-06",0.3935,0.4033,0.3935,0.3935,48138300.0],["1992-02-07",0.3935,0.3959,0.3812,0.3861,41224950.0],["1992-02-10",0.3885,0.3984,0.3836,0.3984,32553900.0],["1992-02-11",0.3959,0.4058,0.391,0.3935,46178100.0],["1992-02-12",0.3935,0.4082,0.391,0.4082,42897600.0],["1992-02-13",0.4058,0.4156,0.3959,0.4058,40491900.0],["1992-02-14",0.3984,0.4033,0.3959,0.3984,29241000.0],["1992-02-18",0.3959,0.4008,0.3885,0.3885,33578550.0],["1992-02-19",0.3861,0.391,0.3787,0.3861,58417200.0],["1992-02-20",0.391,0.4156,0.3885,0.4131,58510350.0],["1992-02-21",0.4107,0.4156,0.3959,0.4082,32391900.0],["1992-02-24",0.4082,0.4082,0.3935,0.3959,16641450.0],["1992-02-25",0.3984,0.4008,0.3861,0.391,25357050.0],["1992-02-26",0.391,0.4033,0.391,0.4033,24522750.0],["1992-02-27",0.4033,0.4131,0.4033,0.4033,19654650.0],["1992-02-28",0.4008,0.4107,0.391,0.3935,36304200.0],["1992-03-02",0.391,0.3935,0.3836,0.3885,30541050.0],["1992-03-03",0.391,0.4008,0.3885,0.3959,36126000.0],["1992-03-04",0.3935,0.3959,0.3885,0.391,18095400.0],["1992-03-05",0.3885,0.3935,0.3836,0.3836,30816450.0],["1992-03-06",0.3836,0.391,0.3787,0.3836,28135350.0],["1992-03-09",0.3812,0.3836,0.3295,0.3443,68704200.0],["1992-03-10",0.3418,0.3443,0.3197,0.3394,254623500.0],["1992-03-11",0.3394,0.3517,0.332,0.3394,75844350.0],["1992-03-12",0.3369,0.3443,0.3295,0.3344,26640900.0],["1992-03-13",0.3394,0.3418,0.3295,0.3344,23765400.0],["1992-03-16",0.3369,0.3369,0.3295,0.332,19561500.0],["1992-03-17",0.332,0.3492,0.332,0.3418,42727500.0],["1992-03-18",0.3418,0.3467,0.332,0.3344,33615000.0],["1992-03-19",0.332,0.3344,0.3074,0.3148,94308300.0],["1992-03-20",0.3123,0.3221,0.3074,0.3123,87188400.0],["1992-03-23",0.3123,0.3271,0.3098,0.3172,42962400.0],["1992-03-24",0.3221,0.3443,0.3197,0.3394,91011600.0],["1992-03-25",0.3123,0.3148,0.2803,0.2951,446868900.0],["1992-03-26",0.2976,0.3,0.2853,0.2877,70008300.0],["1992-03-27",0.2902,0.2902,0.2607,0.273,93984300.0],["1992-03-30",0.2779,0.2828,0.273,0.2754,29192400.0],["1992-03-31",0.2754,0.2803,0.2656,0.2656,60045300.0],["1992-04-01",0.2631,0.2705,0.2582,0.268,48247650.0],["1992-04-02",0.2705,0.2803,0.2656,0.273,54946350.0],["1992-04-03",0.2705,0.2803,0.2705,0.2754,19245600.0],["1992-04-06",0.2754,0.2779,0.2705,0.2754,20748150.0],["1992-04-07",0.2754,0.2754,0.2557,0.2582,47672550.0],["1992-04-08",0.2582,0.2582,0.2361,0.2459,55213650.0],["1992-04-09",0.2508,0.2705,0.2435,0.268,51572700.0],["1992-04-10",0.273,0.2779,0.2607,0.2607,36320400.0],["1992-04-13",0.2631,0.2631,0.2508,0.2582,38977200.0],["1992-04-14",0.2582,0.2779,0.2508,0.273,91048050.0],["1992-04-15",0.273,0.2853,0.268,0.2779,70611750.0],["1992-04-16",0.2754,0.2803,0.273,0.2779,46068750.0],["1992-04-20",0.2754,0.2779,0.2656,0.273,22072500.0],["1992-04-21",0.2754,0.2779,0.2656,0.268,28402650.0],["1992-04-22",0.268,0.2803,0.268,0.273,36960300.0],["1992-04-23",0.2754,0.2754,0.2557,0.2607,53536950.0],["1992-04-24",0.2607,0.2656,0.2533,0.2582,46238850.0],["1992-04-27",0.2557,0.2656,0.2533,0.2607,27070200.0],["1992-04-28",0.2631,0.2631,0.2459,0.2533,36583650.0],["1992-04-29",0.2533,0.2656,0.2361,0.2631,90104400.0],["1992-04-30",0.2631,0.273,0.2607,0.273,58113450.0],["1992-05-01",0.273,0.2853,0.2705,0.2779,47283750.0],["1992-05-04",0.2779,0.2926,0.2754,0.2926,36599850.0],["1992-05-05",0.2976,0.3172,0.2951,0.3172,113128650.0],["1992-05-06",0.3172,0.3221,0.3,0.3123,57631500.0],["1992-05-07",0.3148,0.3221,0.3025,0.3074,35907300.0],["1992-05-08",0.3049,0.3172,0.2951,0.3049,37446300.0],["1992-05-11",0.3049,0.3098,0.3025,0.3049,11214450.0],["1992-05-12",0.3098,0.3098,0.3,0.3074,23842350.0],["1992-05-13",0.3049,0.3049,0.2951,0.2976,41062950.0],["1992-05-14",0.3,0.3025,0.2877,0.2976,29913300.0],["1992-05-15",0.2951,0.3025,0.2902,0.3025,16285050.0],["1992-05-18",0.3025,0.3098,0.2951,0.3,21797100.0],["1992-05-19",0.2976,0.3,0.2877,0.2951,16860150.0],["1992-05-20",0.2951,0.3049,0.2951,0.3,16592850.0],["1992-05-21",0.2976,0.3025,0.2902,0.2926,12348450.0],["1992-05-22",0.2951,0.2951,0.2902,0.2902,7703100.0],["1992-05-26",0.2902,0.2902,0.2779,0.2803,23639850.0],["1992-05-27",0.2853,0.2976,0.2803,0.2951,24125850.0],["1992-05-28",0.2976,0.2976,0.2902,0.2976,17159850.0],["1992-05-29",0.2976,0.3074,0.2902,0.2926,19707300.0],["1992-06-01",0.2902,0.2951,0.2902,0.2926,14098050.0],["1992-06-02",0.2902,0.3098,0.2877,0.3098,52038450.0],["1992-06-03",0.3098,0.3172,0.3025,0.3098,63244800.0],["1992-06-04",0.3098,0.3148,0.3074,0.3098,24364800.0],["1992-06-05",0.3098,0.3123,0.3,0.3049,14037300.0],["1992-06-08",0.3049,0.3074,0.3025,0.3074,13932000.0],["1992-06-09",0.3049,0.3098,0.2951,0.3,16430850.0],["1992-06-10",0.3,0.3025,0.2951,0.2976,9472950.0],["1992-06-11",0.3,0.3074,0.2976,0.3049,28426950.0],["1992-06-12",0.3049,0.3148,0.3049,0.3074,20873700.0],["1992-06-15",0.3074,0.332,0.3049,0.332,77201100.0],["1992-06-16",0.3344,0.3418,0.3197,0.3246,71810550.0],["1992-06-17",0.3197,0.3221,0.3074,0.3098,33849900.0],["1992-06-18",0.3098,0.3148,0.3025,0.3025,31245750.0],["1992-06-19",0.3025,0.3197,0.3025,0.3172,57080700.0],["1992-06-22",0.3148,0.3246,0.3049,0.3123,45283050.0],["1992-06-23",0.3148,0.3172,0.3049,0.3049,29087100.0],["1992-06-24",0.3049,0.3098,0.2926,0.2976,60984900.0],["1992-06-25",0.2976,0.2976,0.2754,0.2902,50580450.0],["1992-06-26",0.2902,0.2902,0.2754,0.2803,52038450.0],["1992-06-29",0.2828,0.3049,0.2828,0.3049,36283950.0],["1992-06-30",0.3049,0.3098,0.2951,0.3,26620650.0],["1992-07-01",0.3295,0.3541,0.3221,0.3418,284658300.0],["1992-07-02",0.3443,0.3492,0.3295,0.332,95122350.0],["1992-07-06",0.3295,0.3344,0.3246,0.332,73280700.0],["1992-07-07",0.3344,0.3344,0.3221,0.3221,49632750.0],["1992-07-08",0.3246,0.3271,0.3172,0.3271,51094800.0],["1992-07-09",0.3246,0.3467,0.3246,0.3418,58283550.0],["1992-07-10",0.3394,0.3541,0.3369,0.3517,50151150.0],["1992-07-13",0.3492,0.3541,0.3467,0.3517,35028450.0],["1992-07-14",0.3517,0.3566,0.3467,0.3566,48519000.0],["1992-07-15",0.3566,0.3738,0.3541,0.3738,81275400.0],["1992-07-16",0.3689,0.3738,0.359,0.3738,52378650.0],["1992-07-17",0.364,0.3689,0.3517,0.3689,75111300.0],["1992-07-20",0.3615,0.3664,0.3541,0.3615,40581000.0],["1992-07-21",0.3738,0.3762,0.364,0.3713,50422500.0],["1992-07-22",0.364,0.3713,0.3615,0.3664,33805350.0],["1992-07-23",0.3664,0.3713,0.3615,0.364,11745000.0],["1992-07-24",0.3615,0.3713,0.3615,0.3713,35644050.0],["1992-07-27",0.3664,0.3689,0.3615,0.3615,12891150.0],["1992-07-28",0.3664,0.3689,0.3566,0.359,20950650.0],["1992-07-29",0.3566,0.359,0.3467,0.3467,61661250.0],["1992-07-30",0.3467,0.3664,0.3467,0.364,41962050.0],["1992-07-31",0.364,0.3664,0.359,0.3664,30083400.0],["1992-08-03",0.3615,0.3689,0.359,0.3664,18399150.0],["1992-08-04",0.364,0.3689,0.359,0.3615,12538800.0],["1992-08-05",0.3615,0.3664,0.3566,0.364,33376050.0],["1992-08-06",0.3615,0.3664,0.3566,0.3566,17410950.0],["1992-08-07",0.3566,0.3615,0.3492,0.3517,46971900.0],["1992-08-10",0.3492,0.3517,0.3418,0.3467,31237650.0],["1992-08-11",0.3467,0.3467,0.3344,0.3418,47575350.0],["1992-08-12",0.3418,0.3517,0.3369,0.3467,32622750.0],["1992-08-13",0.3467,0.3517,0.3467,0.3467,29893050.0],["1992-08-14",0.3443,0.3517,0.3418,0.3517,18269550.0],["1992-08-17",0.3467,0.3541,0.3443,0.3517,25073550.0],["1992-08-18",0.3517,0.3541,0.3418,0.3443,10311300.0],["1992-08-19",0.3418,0.3517,0.3369,0.3369,19840950.0],["1992-08-20",0.3369,0.3418,0.3271,0.3418,35141850.0],["1992-08-21",0.3418,0.3517,0.3369,0.3443,62321400.0],["1992-08-24",0.3418,0.3418,0.3197,0.3221,43687350.0],["1992-08-25",0.3172,0.3344,0.3099,0.332,41840550.0],["1992-08-26",0.332,0.3443,0.332,0.3344,24040800.0],["1992-08-27",0.3394,0.3443,0.3369,0.3418,30144150.0],["1992-08-28",0.3443,0.3443,0.3394,0.3418,8326800.0],["1992-08-31",0.3394,0.3467,0.3394,0.3443,27122850.0],["1992-09-01",0.3443,0.3566,0.3418,0.3566,46700550.0],["1992-09-02",0.3566,0.3738,0.3541,0.3738,79813350.0],["1992-09-03",0.3713,0.3738,0.3664,0.3689,58364550.0],["1992-09-04",0.3713,0.3713,0.3566,0.364,29467800.0],["1992-09-08",0.359,0.364,0.359,0.3615,32813100.0],["1992-09-09",0.3615,0.3861,0.3615,0.3836,56404350.0],["1992-09-10",0.3812,0.3885,0.3787,0.3812,66023100.0],["1992-09-11",0.3812,0.3935,0.3812,0.3885,82000350.0],["1992-09-14",0.3935,0.4156,0.3885,0.4107,134119800.0],["1992-09-15",0.4082,0.4082,0.3861,0.3959,125230050.0],["1992-09-16",0.391,0.3984,0.3787,0.3812,50248350.0],["1992-09-17",0.3812,0.4008,0.3812,0.3959,43059600.0],["1992-09-18",0.4008,0.4058,0.3885,0.3984,48713400.0],["1992-09-21",0.3935,0.3959,0.3861,0.3885,14790600.0],["1992-09-22",0.391,0.4058,0.3762,0.3984,79614900.0],["1992-09-23",0.4008,0.4082,0.3787,0.3935,181800450.0],["1992-09-24",0.3959,0.4008,0.3885,0.3959,62912700.0],["1992-09-25",0.3935,0.3935,0.3664,0.3738,35862750.0],["1992-09-28",0.3689,0.3836,0.3689,0.3812,18630000.0],["1992-09-29",0.3787,0.4008,0.3787,0.4008,87921450.0],["1992-09-30",0.4033,0.4082,0.391,0.3935,37762200.0],["1992-10-01",0.391,0.3984,0.3836,0.3861,45469350.0],["1992-10-02",0.3836,0.3885,0.3713,0.3812,77407650.0],["1992-10-05",0.3812,0.3812,0.3664,0.3738,66314700.0],["1992-10-06",0.3762,0.3959,0.3762,0.391,70575300.0],["1992-10-07",0.391,0.3984,0.3787,0.3836,67485150.0],["1992-10-08",0.3861,0.391,0.3787,0.3836,38219850.0],["1992-10-09",0.3836,0.3861,0.3738,0.3738,33651450.0],["1992-10-12",0.3787,0.391,0.3713,0.391,37409850.0],["1992-10-13",0.391,0.3959,0.3885,0.3959,52382700.0],["1992-10-14",0.3935,0.3984,0.3885,0.3885,30569400.0],["1992-10-15",0.3861,0.3935,0.3861,0.3935,21987450.0],["1992-10-16",0.391,0.4107,0.3885,0.4058,95511150.0],["1992-10-19",0.4082,0.4402,0.4033,0.4353,127805850.0],["1992-10-20",0.4377,0.4525,0.4377,0.4402,131523750.0],["1992-10-21",0.4402,0.4525,0.4402,0.4426,86945400.0],["1992-10-22",0.4451,0.4599,0.4451,0.4525,94547250.0],["1992-10-23",0.4525,0.4549,0.4451,0.4549,61665300.0],["1992-10-26",0.45,0.4525,0.4254,0.4426,84649050.0],["1992-10-27",0.4402,0.4426,0.4205,0.4254,46915200.0],["1992-10-28",0.4254,0.4377,0.4254,0.4303,22943250.0],["1992-10-29",0.4328,0.4476,0.4279,0.4476,50710050.0],["1992-10-30",0.4451,0.4525,0.4353,0.4377,35761500.0],["1992-11-02",0.4377,0.45,0.4353,0.4476,28876500.0],["1992-11-03",0.4451,0.45,0.4303,0.4353,34676100.0],["1992-11-04",0.4303,0.4402,0.4279,0.4303,27702000.0],["1992-11-05",0.4328,0.4623,0.4328,0.4623,40828050.0],["1992-11-06",0.4599,0.4771,0.4525,0.4746,75722850.0],["1992-11-09",0.4771,0.4795,0.4623,0.4648,44821350.0],["1992-11-10",0.4672,0.4795,0.4623,0.4771,44396100.0],["1992-11-11",0.4746,0.4869,0.4746,0.4746,61487100.0],["1992-11-12",0.4746,0.4795,0.4426,0.4549,52860600.0],["1992-11-13",0.4549,0.4599,0.4451,0.4574,18565200.0],["1992-11-16",0.4476,0.4525,0.4181,0.4279,108831600.0],["1992-11-17",0.4205,0.423,0.3984,0.4033,95486850.0],["1992-11-18",0.4058,0.4328,0.4033,0.4279,34834050.0],["1992-11-19",0.4303,0.4476,0.4279,0.4426,46453500.0],["1992-11-20",0.4426,0.4451,0.4303,0.4353,19751850.0],["1992-11-23",0.4303,0.4303,0.4082,0.4131,55476900.0],["1992-11-24",0.4131,0.4254,0.4131,0.423,55177200.0],["1992-11-25",0.4254,0.4254,0.3984,0.4082,48251700.0],["1992-11-27",0.4082,0.4131,0.4008,0.4107,15969150.0],["1992-11-30",0.4156,0.4377,0.4131,0.4377,42176700.0],["1992-12-01",0.4377,0.45,0.4303,0.4476,36616050.0],["1992-12-02",0.4476,0.4476,0.4254,0.4328,19367100.0],["1992-12-03",0.4328,0.4476,0.4328,0.4426,16232400.0],["1992-12-04",0.4476,0.4525,0.4402,0.45,22947300.0],["1992-12-07",0.4525,0.4722,0.4476,0.4722,36000450.0],["1992-12-08",0.4722,0.4746,0.4574,0.4623,37118250.0],["1992-12-09",0.4574,0.4599,0.4451,0.45,28256850.0],["1992-12-10",0.4476,0.45,0.4402,0.45,27471150.0],["1992-12-11",0.4476,0.4549,0.423,0.4353,64435500.0],["1992-12-14",0.4353,0.4353,0.4131,0.4156,51649650.0],["1992-12-15",0.4181,0.4181,0.3935,0.3935,53310150.0],["1992-12-16",0.3935,0.4156,0.3812,0.4131,99184500.0],["1992-12-17",0.4156,0.4205,0.4058,0.4107,68635350.0],["1992-12-18",0.4107,0.4156,0.3984,0.4033,88034850.0],["1992-12-21",0.4033,0.4033,0.3861,0.3984,93704850.0],["1992-12-22",0.4008,0.4033,0.3713,0.3812,114647400.0],["1992-12-23",0.5213,0.5508,0.4894,0.5484,351661500.0],["1992-12-24",0.5435,0.5508,0.5336,0.5484,72794700.0],["1992-12-28",0.5459,0.5484,0.541,0.5459,55715850.0],["1992-12-29",0.5459,0.5607,0.5459,0.5558,91100700.0],["1992-12-30",0.5533,0.5607,0.5508,0.5533,45064350.0],["1992-12-31",0.5533,0.5631,0.5533,0.5582,29366550.0],["1993-01-04",0.5558,0.5681,0.5558,0.5631,60976800.0],["1993-01-05",0.5631,0.5853,0.5631,0.5779,86508000.0],["1993-01-06",0.5779,0.5926,0.5779,0.5902,62082450.0],["1993-01-07",0.5902,0.6049,0.5853,0.5926,99577350.0],["1993-01-08",0.5926,0.5976,0.5779,0.5877,100006650.0],["1993-01-11",0.5902,0.5926,0.5779,0.5804,47952000.0],["1993-01-12",0.5754,0.5779,0.5484,0.5631,66120300.0],["1993-01-13",0.5656,0.5804,0.5533,0.5804,34975800.0],["1993-01-14",0.5804,0.6,0.5705,0.6,63593100.0],["1993-01-15",0.5976,0.6,0.5754,0.5853,51058350.0],["1993-01-18",0.5804,0.5804,0.5558,0.5607,46651950.0],["1993-01-19",0.5631,0.5779,0.5459,0.5681,61604550.0],["1993-01-20",0.5656,0.5926,0.5631,0.5779,91027800.0],["1993-01-21",0.5828,0.6369,0.5804,0.632,99889200.0],["1993-01-22",0.632,0.664,0.632,0.659,110848500.0],["1993-01-25",0.6615,0.6935,0.659,0.6886,107839350.0],["1993-01-26",0.6959,0.7156,0.6763,0.691,107798850.0],["1993-01-27",0.6836,0.6886,0.6345,0.6541,114578550.0],["1993-01-28",0.6541,0.6566,0.6345,0.6443,82024650.0],["1993-01-29",0.6443,0.6467,0.6148,0.6394,68278950.0],["1993-02-01",0.6418,0.6689,0.6246,0.664,54824850.0],["1993-02-02",0.6615,0.6615,0.6394,0.6517,53860950.0],["1993-02-03",0.6541,0.6787,0.6492,0.6566,77314500.0],["1993-02-04",0.6566,0.659,0.6246,0.6418,64374750.0],["1993-02-05",0.6369,0.6492,0.5976,0.6295,62365950.0],["1993-02-08",0.6246,0.632,0.6099,0.6172,33129000.0],["1993-02-09",0.6172,0.6197,0.5804,0.5877,92522250.0],["1993-02-10",0.5926,0.6222,0.5902,0.6197,102971250.0],["1993-02-11",0.6271,0.632,0.5951,0.6,40888800.0],["1993-02-12",0.5951,0.6025,0.5754,0.5853,58749300.0],["1993-02-16",0.5804,0.5828,0.5238,0.5558,107430300.0],["1993-02-17",0.5558,0.5631,0.5312,0.5607,65658600.0],["1993-02-18",0.5681,0.5951,0.5656,0.5779,92753100.0],["1993-02-19",0.5853,0.6,0.5779,0.6,97544250.0],["1993-02-22",0.5976,0.6123,0.5754,0.5828,79007400.0],["1993-02-23",0.5877,0.5951,0.573,0.5828,62386200.0],["1993-02-24",0.573,0.6246,0.573,0.6222,49896000.0],["1993-02-25",0.6197,0.6517,0.6148,0.6492,57238650.0],["1993-02-26",0.6517,0.659,0.6271,0.6443,60474600.0],["1993-03-01",0.6492,0.6492,0.6148,0.6197,38628900.0],["1993-03-02",0.6197,0.632,0.6148,0.6271,48790350.0],["1993-03-03",0.632,0.6738,0.6295,0.6713,81000000.0],["1993-03-04",0.6713,0.6713,0.6369,0.6541,72648900.0],["1993-03-05",0.6541,0.6787,0.6418,0.6689,42484500.0],["1993-03-08",0.6664,0.691,0.6615,0.6763,42063300.0],["1993-03-09",0.6738,0.6787,0.6517,0.6664,29443500.0],["1993-03-10",0.6615,0.6664,0.6492,0.664,36146250.0],["1993-03-11",0.6615,0.691,0.6566,0.6861,51609150.0],["1993-03-12",0.6787,0.6836,0.6689,0.6787,29131650.0],["1993-03-15",0.6836,0.7131,0.6812,0.7107,46327950.0],["1993-03-16",0.7181,0.7254,0.6959,0.6984,96896250.0],["1993-03-17",0.6984,0.7156,0.6836,0.6886,113071950.0],["1993-03-18",0.691,0.7082,0.6836,0.6984,63240750.0],["1993-03-19",0.7009,0.7033,0.6738,0.6812,61215750.0],["1993-03-22",0.6738,0.6861,0.6541,0.6861,71126100.0],["1993-03-23",0.6935,0.7107,0.6689,0.6861,78578100.0],["1993-03-24",0.6959,0.7082,0.6886,0.7033,157779900.0],["1993-03-25",0.7058,0.7353,0.7033,0.7254,126809550.0],["1993-03-26",0.7304,0.7304,0.7156,0.7205,55161000.0],["1993-03-29",0.7205,0.7377,0.7156,0.7181,51520050.0],["1993-03-30",0.7254,0.7304,0.7205,0.723,33619050.0],["1993-03-31",0.7279,0.7328,0.7205,0.723,43395750.0],["1993-04-01",0.7205,0.7353,0.7205,0.7254,40451400.0],["1993-04-02",0.723,0.723,0.6787,0.6836,68031900.0],["1993-04-05",0.6836,0.6959,0.664,0.6959,59239350.0],["1993-04-06",0.7009,0.7058,0.6787,0.6812,47777850.0],["1993-04-07",0.6787,0.7107,0.6738,0.7033,48105900.0],["1993-04-08",0.7107,0.7156,0.6984,0.7058,36798300.0],["1993-04-12",0.7058,0.7131,0.6984,0.7058,45655650.0],["1993-04-13",0.7033,0.7058,0.6738,0.6787,43744050.0],["1993-04-14",0.6787,0.6836,0.664,0.6812,54387450.0],["1993-04-15",0.6763,0.7009,0.6738,0.6836,61503300.0],["1993-04-16",0.6836,0.6861,0.6467,0.6517,108669600.0],["1993-04-19",0.6492,0.6517,0.6246,0.6418,54715500.0],["1993-04-20",0.6467,0.659,0.6246,0.659,49482900.0],["1993-04-21",0.659,0.6713,0.6517,0.6664,63828000.0],["1993-04-22",0.664,0.691,0.6615,0.6836,48766050.0],["1993-04-23",0.6812,0.6836,0.659,0.6664,31865400.0],["1993-04-26",0.664,0.6689,0.6394,0.6443,44975250.0],["1993-04-27",0.6394,0.664,0.632,0.659,45445050.0],["1993-04-28",0.6566,0.6713,0.6541,0.6689,19537200.0],["1993-04-29",0.6664,0.6861,0.664,0.6861,34473600.0],["1993-04-30",0.6861,0.7107,0.6836,0.7009,52722900.0],["1993-05-03",0.7033,0.7304,0.6959,0.7279,40095000.0],["1993-05-04",0.7254,0.7623,0.7254,0.75,98625600.0],["1993-05-05",0.7451,0.7599,0.7427,0.7574,66646800.0],["1993-05-06",0.755,0.7697,0.755,0.7648,57165750.0],["1993-05-07",0.7697,0.7845,0.7623,0.782,67886100.0],["1993-05-10",0.7845,0.7918,0.7648,0.7746,86285250.0],["1993-05-11",0.7746,0.7869,0.7722,0.782,36012600.0],["1993-05-12",0.7746,0.782,0.7697,0.7771,36855000.0],["1993-05-13",0.7722,0.7746,0.7451,0.75,65472300.0],["1993-05-14",0.7476,0.7771,0.7427,0.7746,43055550.0],["1993-05-17",0.7746,0.782,0.7672,0.7795,37936350.0],["1993-05-18",0.7845,0.8017,0.782,0.7992,71583750.0],["1993-05-19",0.8017,0.8435,0.7795,0.8435,125886150.0],["1993-05-20",0.8435,0.8582,0.8336,0.8558,90209700.0],["1993-05-21",0.8509,0.8533,0.8189,0.8287,84742200.0],["1993-05-24",0.8238,0.8435,0.8189,0.8263,59012550.0],["1993-05-25",0.8238,0.8287,0.8041,0.8189,37162800.0],["1993-05-26",0.814,0.8582,0.814,0.8533,76950000.0],["1993-05-27",0.8607,0.8779,0.8509,0.8582,66249900.0],["1993-05-28",0.8533,0.8558,0.8189,0.8213,32671350.0],["1993-06-01",0.8213,0.8705,0.8213,0.8705,39779100.0],["1993-06-02",0.8705,0.8828,0.8509,0.8754,54399600.0],["1993-06-03",0.8754,0.8976,0.8681,0.8927,41589450.0],["1993-06-04",0.8828,0.8951,0.8632,0.8656,55501200.0],["1993-06-07",0.8681,0.8681,0.814,0.8164,97001550.0],["1993-06-08",0.8091,0.8189,0.782,0.8041,84555900.0],["1993-06-09",0.8017,0.8361,0.7894,0.8189,62892450.0],["1993-06-10",0.8164,0.8213,0.7992,0.8091,35530650.0],["1993-06-11",0.8164,0.8435,0.8115,0.841,35251200.0],["1993-06-14",0.841,0.8828,0.841,0.873,47814300.0],["1993-06-15",0.8853,0.8877,0.8607,0.8632,34607250.0],["1993-06-16",0.8607,0.8656,0.8386,0.8607,39884400.0],["1993-06-17",0.8558,0.8853,0.8558,0.8705,44562150.0],["1993-06-18",0.8705,0.8779,0.8509,0.8558,49802850.0],["1993-06-21",0.8533,0.8607,0.8336,0.8484,37365300.0],["1993-06-22",0.8509,0.8681,0.8459,0.8582,49867650.0],["1993-06-23",0.8582,0.8607,0.8386,0.8484,48778200.0],["1993-06-24",0.8459,0.8779,0.841,0.8705,58891050.0],["1993-06-25",0.8754,0.9148,0.873,0.9074,106466400.0],["1993-06-28",0.9123,0.9591,0.9074,0.9566,90063900.0],["1993-06-29",0.9664,0.9738,0.8828,0.9099,130839300.0],["1993-06-30",0.9984,1.0107,0.9591,0.9689,169751700.0],["1993-07-01",0.9689,0.9861,0.9591,0.9837,67505400.0],["1993-07-02",0.9787,0.9837,0.9664,0.9837,50657400.0],["1993-07-06",0.9812,0.991,0.964,0.9664,55464750.0],["1993-07-07",0.9615,0.964,0.9394,0.9418,82437750.0],["1993-07-08",0.9418,0.9615,0.9369,0.9566,54209250.0],["1993-07-09",0.9541,0.9714,0.9394,0.9615,43671150.0],["1993-07-12",0.9615,0.9886,0.9591,0.9861,57113100.0],["1993-07-13",0.9837,0.9984,0.9787,0.9984,52763400.0],["1993-07-14",0.9984,1.0033,0.9787,0.9812,40645800.0],["1993-07-15",0.9787,0.9837,0.9664,0.9714,41763600.0],["1993-07-16",0.9689,0.9689,0.9,0.9099,98909100.0],["1993-07-19",0.9123,0.9345,0.9099,0.9173,51058350.0],["1993-07-20",0.9222,0.964,0.9148,0.964,93344400.0],["1993-07-21",0.964,0.9763,0.9517,0.9664,51309450.0],["1993-07-22",0.9664,0.9886,0.9664,0.9714,37025100.0],["1993-07-23",0.9763,0.9935,0.9714,0.9861,40552650.0],["1993-07-26",0.9886,1.0156,0.9837,1.0132,72814950.0],["1993-07-27",1.0132,1.0353,1.0009,1.0132,81530550.0],["1993-07-28",1.0107,1.0132,0.9935,1.0009,56120850.0],["1993-07-29",0.9959,1.0304,0.9959,1.0205,64192500.0],["1993-07-30",1.0033,1.0058,0.9787,0.991,48065400.0],["1993-08-02",0.9861,1.0255,0.9861,1.023,52556850.0],["1993-08-03",1.0255,1.0328,1.0205,1.023,40730850.0],["1993-08-04",1.0205,1.0378,1.0132,1.023,54326700.0],["1993-08-05",1.0255,1.0476,1.023,1.0451,34368300.0],["1993-08-06",1.0427,1.0574,1.0378,1.0574,40844250.0],["1993-08-09",1.05,1.0574,1.023,1.023,36425700.0],["1993-08-10",1.0205,1.0427,1.0132,1.0132,31966650.0],["1993-08-11",1.0156,1.023,1.0009,1.0156,25276050.0],["1993-08-12",1.0132,1.0181,1.0009,1.0132,35648100.0],["1993-08-13",1.0181,1.0279,0.9935,0.9984,47567250.0],["1993-08-16",0.9935,1.0353,0.9935,1.0328,39977550.0],["1993-08-17",1.0304,1.0648,1.0255,1.0525,38653200.0],["1993-08-18",1.055,1.082,1.055,1.0623,54837000.0],["1993-08-19",1.0623,1.0673,1.0451,1.0451,49053600.0],["1993-08-20",1.05,1.0574,1.0427,1.0525,39199950.0],["1993-08-23",1.0574,1.0869,1.0525,1.0771,39430800.0],["1993-08-24",1.0771,1.1091,1.0771,1.1091,45457200.0],["1993-08-25",1.1091,1.1189,1.0722,1.0771,65063250.0],["1993-08-26",1.0771,1.0771,0.9173,0.991,400678650.0],["1993-08-27",0.9984,1.0181,0.9738,0.9837,122002200.0],["1993-08-30",0.9935,1.0082,0.9861,0.991,65893500.0],["1993-08-31",0.991,1.0156,0.991,1.0132,34724700.0],["1993-09-01",1.0132,1.0476,1.0107,1.0451,65103750.0],["1993-09-02",1.0525,1.0746,1.0279,1.0304,66610350.0],["1993-09-03",1.0279,1.0525,1.0132,1.05,32553900.0],["1993-09-07",1.0476,1.0525,0.9861,1.0033,78432300.0],["1993-09-08",0.9959,1.0033,0.9517,1.0033,119762550.0],["1993-09-09",1.0033,1.0304,0.9959,1.0009,69400800.0],["1993-09-10",1.0033,1.0132,0.9886,1.0058,50503500.0],["1993-09-13",1.0132,1.0132,0.9689,0.9714,64686600.0],["1993-09-14",0.9517,0.964,0.9369,0.9591,82806300.0],["1993-09-15",0.9566,1.0058,0.9468,0.9959,72669150.0],["1993-09-16",0.9959,1.0132,0.9787,1.0082,40293450.0],["1993-09-17",0.9886,1.0378,0.9837,1.0353,97021800.0],["1993-09-20",1.0525,1.0796,1.0451,1.0746,77776200.0],["1993-09-21",1.0845,1.0919,1.0304,1.0771,80704350.0],["1993-09-22",1.1509,1.1607,1.1263,1.1533,153806850.0],["1993-09-23",1.1533,1.173,1.1435,1.1656,54861300.0],["1993-09-24",1.1632,1.1755,1.1435,1.1755,58328100.0],["1993-09-27",1.1804,1.205,1.1755,1.1878,53050950.0],["1993-09-28",1.1878,1.2222,1.1755,1.2099,45242550.0],["1993-09-29",1.2197,1.2591,1.2148,1.2369,109949400.0],["1993-09-30",1.2369,1.2394,1.1878,1.2074,65743650.0],["1993-10-01",1.2074,1.2074,1.1927,1.1951,51240600.0],["1993-10-04",1.1927,1.1951,1.1681,1.173,61296750.0],["1993-10-05",1.173,1.1828,1.141,1.1558,79643250.0],["1993-10-06",1.1558,1.173,1.1435,1.1509,59474250.0],["1993-10-07",1.1484,1.1656,1.1386,1.1509,49559850.0],["1993-10-08",1.1509,1.1755,1.1287,1.173,55177200.0],["1993-10-11",1.1755,1.205,1.173,1.2001,37231650.0],["1993-10-12",1.2246,1.2492,1.2197,1.2419,54132300.0],["1993-10-13",1.2419,1.264,1.2345,1.2542,77857200.0],["1993-10-14",1.264,1.2689,1.2394,1.2492,57376350.0],["1993-10-15",1.2566,1.2664,1.2492,1.2566,50762700.0],["1993-10-18",1.2542,1.2714,1.2492,1.264,40917150.0],["1993-10-19",1.2566,1.2566,1.1902,1.2099,123039000.0],["1993-10-20",1.2443,1.2492,1.2001,1.2025,139064850.0],["1993-10-21",1.2025,1.2123,1.1705,1.205,82251450.0],["1993-10-22",1.205,1.2345,1.2001,1.2001,89039250.0],["1993-10-25",1.2025,1.2025,1.1705,1.1853,79177500.0],["1993-10-26",1.1853,1.1902,1.1558,1.1607,67019400.0],["1993-10-27",1.1558,1.1804,1.1558,1.173,70571250.0],["1993-10-28",1.1755,1.1902,1.1361,1.146,70798050.0],["1993-10-29",1.1435,1.1656,1.1312,1.1656,72077850.0],["1993-11-01",1.1681,1.1755,1.1632,1.1755,33744600.0],["1993-11-02",1.173,1.2074,1.1582,1.1976,71462250.0],["1993-11-03",1.205,1.2099,1.1558,1.1607,57210300.0],["1993-11-04",1.1582,1.1607,1.082,1.0943,108726300.0],["1993-11-05",1.0919,1.1558,1.082,1.1558,106340850.0],["1993-11-08",1.1607,1.2148,1.146,1.2025,83587950.0],["1993-11-09",1.2197,1.2492,1.1951,1.2001,46919250.0],["1993-11-10",1.2345,1.2492,1.2148,1.2394,48128175.0],["1993-11-11",1.2394,1.2787,1.2394,1.2591,61831350.0],["1993-11-12",1.2689,1.2689,1.2345,1.2394,30763800.0],["1993-11-15",1.2542,1.2542,1.2197,1.2394,25344900.0],["1993-11-16",1.2394,1.2886,1.2345,1.2837,26873775.0],["1993-11-17",1.2837,1.2984,1.2296,1.2394,30954150.0],["1993-11-18",1.2394,1.2492,1.205,1.2492,32679450.0],["1993-11-19",1.2443,1.2443,1.1804,1.2148,35536725.0],["1993-11-22",1.1902,1.2099,1.141,1.1755,51507900.0],["1993-11-23",1.1902,1.2394,1.1607,1.2394,35249175.0],["1993-11-24",1.2443,1.2738,1.2394,1.2591,35619750.0],["1993-11-26",1.2591,1.2591,1.2345,1.2542,7528950.0],["1993-11-29",1.2591,1.2591,1.2001,1.2099,33864075.0],["1993-11-30",1.2246,1.2492,1.1902,1.2443,36676800.0],["1993-12-01",1.2689,1.3181,1.2591,1.2837,63321750.0],["1993-12-02",1.2984,1.3427,1.2886,1.3378,36176625.0],["1993-12-03",1.3624,1.382,1.3427,1.382,42448050.0],["1993-12-06",1.3673,1.4066,1.3476,1.3968,46558800.0],["1993-12-07",1.3968,1.4214,1.3771,1.4214,43446375.0],["1993-12-08",1.4165,1.4853,1.4017,1.4755,55596375.0],["1993-12-09",1.4804,1.4804,1.4066,1.4214,45983700.0],["1993-12-10",1.4165,1.4263,1.382,1.4017,26977050.0],["1993-12-13",1.3919,1.4558,1.3869,1.4165,47461950.0],["1993-12-14",1.4312,1.4312,1.3279,1.3574,78930450.0],["1993-12-15",1.3624,1.3673,1.3083,1.3427,72537525.0],["1993-12-16",1.3476,1.3968,1.3279,1.3869,43810875.0],["1993-12-17",1.4017,1.4115,1.3476,1.3722,79294950.0],["1993-12-20",1.3624,1.3968,1.3624,1.3722,38612700.0],["1993-12-21",1.3968,1.4214,1.3525,1.4017,58654125.0],["1993-12-22",1.1902,1.2443,1.1607,1.2296,321584175.0],["1993-12-23",1.2394,1.2492,1.205,1.2099,76223025.0],["1993-12-27",1.205,1.2148,1.1558,1.1755,53109675.0],["1993-12-28",1.1705,1.1804,1.1214,1.141,110155950.0],["1993-12-29",1.1312,1.1705,1.1312,1.1607,55883925.0],["1993-12-30",1.1558,1.1902,1.146,1.146,45392400.0],["1993-12-31",1.1509,1.1705,1.1312,1.1312,20126475.0],["1994-01-03",1.1312,1.141,1.0722,1.1214,82850850.0],["1994-01-04",1.1214,1.1951,1.1214,1.1853,67436550.0],["1994-01-05",1.1951,1.2296,1.1902,1.2296,59338575.0],["1994-01-06",1.2345,1.2689,1.2296,1.264,57315600.0],["1994-01-07",1.2542,1.2886,1.2246,1.2492,60875550.0],["1994-01-10",1.2935,1.323,1.2886,1.3033,113570100.0],["1994-01-11",1.3427,1.382,1.323,1.3722,74819700.0],["1994-01-12",1.3869,1.3919,1.323,1.3771,82937925.0],["1994-01-13",1.323,1.3378,1.264,1.2689,210958425.0],["1994-01-14",1.2738,1.3132,1.2296,1.3033,93530700.0],["1994-01-17",1.2935,1.3476,1.2591,1.3328,41014350.0],["1994-01-18",1.3378,1.3574,1.3083,1.3132,49511250.0],["1994-01-19",1.3033,1.3132,1.264,1.2886,46811925.0],["1994-01-20",1.2886,1.3328,1.2837,1.3279,30917700.0],["1994-01-21",1.3427,1.3525,1.3083,1.3328,41583375.0],["1994-01-24",1.3328,1.3476,1.2935,1.3083,35273475.0],["1994-01-25",1.3132,1.3132,1.2542,1.2935,45787275.0],["1994-01-26",1.2984,1.3181,1.2837,1.3132,21325275.0],["1994-01-27",1.3033,1.3378,1.2984,1.3279,27637200.0],["1994-01-28",1.3328,1.3378,1.2542,1.2787,77490675.0],["1994-01-31",1.2837,1.3033,1.2591,1.264,33191775.0],["1994-02-01",1.264,1.2738,1.2394,1.2492,29293650.0],["1994-02-02",1.2591,1.323,1.2542,1.3033,56299050.0],["1994-02-03",1.2935,1.3181,1.2689,1.2886,25249725.0],["1994-02-04",1.2984,1.3083,1.2246,1.2296,41808150.0],["1994-02-07",1.2148,1.2689,1.2001,1.2591,48753900.0],["1994-02-08",1.3083,1.3132,1.2591,1.2886,32620725.0],["1994-02-09",1.2886,1.2935,1.2591,1.2738,30488400.0],["1994-02-10",1.2689,1.2935,1.264,1.2738,29153925.0],["1994-02-11",1.2591,1.2689,1.2197,1.2492,33185700.0],["1994-02-14",1.2492,1.2935,1.2492,1.2886,38841525.0],["1994-02-15",1.2984,1.323,1.2935,1.323,56831625.0],["1994-02-16",1.3427,1.382,1.3378,1.3525,98157825.0],["1994-02-17",1.3673,1.3771,1.323,1.3378,45301275.0],["1994-02-18",1.3427,1.3427,1.2935,1.3427,45434925.0],["1994-02-22",1.3378,1.3525,1.3083,1.3476,22981725.0],["1994-02-23",1.3574,1.3624,1.3083,1.3181,32537700.0],["1994-02-24",1.2984,1.2984,1.2591,1.2689,56167425.0],["1994-02-25",1.2787,1.2935,1.2443,1.264,40224600.0],["1994-02-28",1.2689,1.3181,1.264,1.2984,27114750.0],["1994-03-01",1.3083,1.3328,1.2837,1.3132,22965525.0],["1994-03-02",1.2837,1.3427,1.2689,1.3328,45453150.0],["1994-03-03",1.3574,1.3869,1.3525,1.3574,41810175.0],["1994-03-04",1.3624,1.3673,1.3378,1.3427,23510250.0],["1994-03-07",1.3525,1.4066,1.3476,1.3869,26284500.0],["1994-03-08",1.3722,1.382,1.3476,1.3574,25861275.0],["1994-03-09",1.3624,1.3673,1.323,1.3624,30344625.0],["1994-03-10",1.3624,1.3722,1.323,1.3476,29546775.0],["1994-03-11",1.3476,1.3722,1.3181,1.3574,24273675.0],["1994-03-14",1.3574,1.4017,1.3574,1.3919,28574775.0],["1994-03-15",1.4066,1.4115,1.3328,1.3427,24435675.0],["1994-03-16",1.3525,1.3624,1.3181,1.3181,36425700.0],["1994-03-17",1.3279,1.3673,1.323,1.3673,24480225.0],["1994-03-18",1.3673,1.3722,1.3427,1.3673,32179275.0],["1994-03-21",1.3722,1.3722,1.323,1.3427,28457325.0],["1994-03-22",1.3378,1.3427,1.3033,1.3083,46682325.0],["1994-03-23",1.382,1.3869,1.3624,1.382,69603300.0],["1994-03-24",1.382,1.382,1.323,1.3525,38363625.0],["1994-03-25",1.3574,1.3624,1.2984,1.3083,25948350.0],["1994-03-28",1.3083,1.3181,1.2197,1.264,63457425.0],["1994-03-29",1.264,1.2689,1.2099,1.2296,44748450.0],["1994-03-30",1.2099,1.2935,1.1902,1.2738,80732700.0],["1994-03-31",1.2886,1.2935,1.205,1.264,49389750.0],["1994-04-04",1.2345,1.2443,1.2001,1.2099,38558025.0],["1994-04-05",1.2443,1.3132,1.2345,1.3107,70498350.0],["1994-04-06",1.3132,1.3181,1.2738,1.3058,27039825.0],["1994-04-07",1.3083,1.3279,1.2886,1.3156,25681050.0],["1994-04-08",1.3033,1.3132,1.264,1.2886,35516475.0],["1994-04-11",1.2886,1.3304,1.2738,1.3279,25241625.0],["1994-04-12",1.3181,1.3279,1.2394,1.2492,42735600.0],["1994-04-13",1.2542,1.2542,1.1312,1.1705,108811350.0],["1994-04-14",1.1607,1.2148,1.1509,1.1902,64099350.0],["1994-04-15",1.1951,1.2001,1.1656,1.1804,32100300.0],["1994-04-18",1.1804,1.1902,1.141,1.1656,37940400.0],["1994-04-19",1.1755,1.1804,1.082,1.0968,71213175.0],["1994-04-20",1.1066,1.1312,1.0328,1.0574,140775975.0],["1994-04-21",1.0869,1.1902,1.082,1.1902,91359900.0],["1994-04-22",1.1902,1.205,1.1607,1.1902,52897050.0],["1994-04-25",1.1951,1.2394,1.1656,1.2148,32616675.0],["1994-04-26",1.2296,1.2345,1.1656,1.1853,43308675.0],["1994-04-28",1.1853,1.1902,1.1656,1.1755,34672050.0],["1994-04-29",1.1804,1.1902,1.1656,1.1755,37296450.0],["1994-05-02",1.1804,1.2591,1.1656,1.2492,55116450.0],["1994-05-03",1.2443,1.2542,1.1853,1.2148,30929850.0],["1994-05-04",1.2197,1.2296,1.1902,1.1902,22248675.0],["1994-05-05",1.2001,1.2099,1.1558,1.1779,64631925.0],["1994-05-06",1.1558,1.1853,1.141,1.1755,44047800.0],["1994-05-09",1.1705,1.1755,1.1361,1.1484,55493100.0],["1994-05-10",1.1656,1.2148,1.1656,1.2148,51473475.0],["1994-05-11",1.2148,1.2148,1.1902,1.2001,46390725.0],["1994-05-12",1.205,1.2443,1.205,1.2443,40005900.0],["1994-05-13",1.2492,1.2492,1.1853,1.2246,50086350.0],["1994-05-16",1.2197,1.2443,1.1951,1.1951,38560050.0],["1994-05-17",1.1951,1.2001,1.0968,1.1779,90691650.0],["1994-05-18",1.1951,1.2148,1.1656,1.2074,44371800.0],["1994-05-19",1.2148,1.2787,1.1853,1.2443,61981200.0],["1994-05-20",1.2443,1.264,1.2296,1.2542,35793900.0],["1994-05-23",1.2542,1.2886,1.2542,1.2689,40167900.0],["1994-05-24",1.2689,1.3378,1.2689,1.3279,62801325.0],["1994-05-25",1.3181,1.3476,1.3083,1.3328,34599150.0],["1994-05-26",1.3328,1.3525,1.2984,1.3378,41575275.0],["1994-05-27",1.3427,1.3525,1.323,1.3427,21722175.0],["1994-05-31",1.3427,1.3525,1.3083,1.3476,27750600.0],["1994-06-01",1.3427,1.3796,1.323,1.3722,35656200.0],["1994-06-02",1.382,1.4755,1.3771,1.4607,141877575.0],["1994-06-03",1.4558,1.505,1.446,1.4902,72766350.0],["1994-06-06",1.4951,1.5001,1.4263,1.4312,44782875.0],["1994-06-07",1.4263,1.4656,1.4115,1.4632,36668700.0],["1994-06-08",1.4558,1.4656,1.4066,1.4312,51953400.0],["1994-06-09",1.4115,1.4165,1.3476,1.3599,75696525.0],["1994-06-10",1.382,1.4558,1.3722,1.446,49616550.0],["1994-06-13",1.4312,1.446,1.4017,1.4066,36302175.0],["1994-06-14",1.4115,1.4361,1.382,1.4263,39957300.0],["1994-06-15",1.4214,1.4853,1.4165,1.4829,50823450.0],["1994-06-16",1.4755,1.4755,1.4214,1.4607,36668700.0],["1994-06-17",1.4558,1.4755,1.4165,1.4263,26397900.0],["1994-06-20",1.4017,1.4361,1.382,1.4115,28919025.0],["1994-06-21",1.382,1.4066,1.3378,1.3869,50108625.0],["1994-06-22",1.4017,1.4509,1.3968,1.4386,50778900.0],["1994-06-23",1.441,1.4509,1.3574,1.3624,81469800.0],["1994-06-24",1.3869,1.4804,1.3771,1.441,184738725.0],["1994-06-27",1.4263,1.5001,1.4263,1.4853,89770275.0],["1994-06-28",1.5001,1.5247,1.4853,1.505,80125200.0],["1994-06-29",1.505,1.5247,1.4804,1.4951,73855800.0],["1994-06-30",1.5099,1.5197,1.4509,1.4755,42559425.0],["1994-07-01",1.4755,1.5001,1.4755,1.4951,35591400.0],["1994-07-05",1.4804,1.4951,1.4755,1.4853,27550125.0],["1994-07-06",1.4853,1.505,1.4853,1.4902,36381150.0],["1994-07-07",1.4902,1.5443,1.4902,1.5197,47553075.0],["1994-07-08",1.5099,1.5443,1.4804,1.4927,53966250.0],["1994-07-11",1.5001,1.505,1.4706,1.4951,39627225.0],["1994-07-12",1.4951,1.5419,1.4804,1.5345,42723450.0],["1994-07-13",1.5345,1.5788,1.5345,1.5591,73019475.0],["1994-07-14",1.564,1.5689,1.5099,1.5148,37547550.0],["1994-07-15",1.5197,1.5443,1.5099,1.5394,19930050.0],["1994-07-18",1.5394,1.564,1.5247,1.5566,21762675.0],["1994-07-19",1.5542,1.5689,1.505,1.5148,39833775.0],["1994-07-20",1.4951,1.4951,1.4558,1.4607,64259325.0],["1994-07-21",1.4656,1.4755,1.4361,1.4558,32355450.0],["1994-07-22",1.4755,1.4853,1.441,1.446,32434425.0],["1994-07-25",1.441,1.441,1.4017,1.4214,45110925.0],["1994-07-26",1.4066,1.446,1.3968,1.441,48628350.0],["1994-07-27",1.441,1.4558,1.4066,1.4115,47836575.0],["1994-07-28",1.4066,1.4509,1.4066,1.4484,24099525.0],["1994-07-29",1.4558,1.5099,1.4509,1.505,44517600.0],["1994-08-01",1.5099,1.5148,1.4656,1.4656,39880350.0],["1994-08-02",1.4706,1.5001,1.4706,1.4927,30381075.0],["1994-08-03",1.4902,1.4951,1.4706,1.4706,17496000.0],["1994-08-04",1.4853,1.4902,1.441,1.4656,27570375.0],["1994-08-05",1.441,1.4656,1.4312,1.4607,41856750.0],["1994-08-08",1.446,1.4804,1.446,1.4558,33205950.0],["1994-08-09",1.4607,1.4902,1.4607,1.4878,20209500.0],["1994-08-10",1.4951,1.5148,1.4804,1.5099,34777350.0],["1994-08-11",1.505,1.5394,1.4902,1.532,43035300.0],["1994-08-12",1.5296,1.5394,1.4951,1.505,16515900.0],["1994-08-15",1.5148,1.5394,1.505,1.5197,25768125.0],["1994-08-16",1.5148,1.5296,1.4902,1.5247,34659900.0],["1994-08-17",1.5345,1.5738,1.5296,1.5689,52743150.0],["1994-08-18",1.564,1.6132,1.5542,1.5788,53869050.0],["1994-08-19",1.5935,1.6181,1.5689,1.5935,48506850.0],["1994-08-22",1.5935,1.5935,1.5591,1.564,31950450.0],["1994-08-23",1.564,1.5837,1.5443,1.5443,17680275.0],["1994-08-24",1.5935,1.6427,1.5738,1.6378,82812375.0],["1994-08-25",1.6329,1.7066,1.6279,1.7017,61796925.0],["1994-08-26",1.7116,1.746,1.7017,1.7116,78565950.0],["1994-08-29",1.7165,1.7361,1.6968,1.7116,30198825.0],["1994-08-30",1.7066,1.7165,1.6771,1.7066,50367825.0],["1994-08-31",1.7066,1.7066,1.6771,1.6796,28315575.0],["1994-09-01",1.6673,1.687,1.6525,1.6673,29388825.0],["1994-09-02",1.6722,1.6968,1.6279,1.6329,37266075.0],["1994-09-06",1.6378,1.687,1.6329,1.682,24972300.0],["1994-09-07",1.7066,1.7165,1.687,1.7116,31318650.0],["1994-09-08",1.7017,1.7312,1.6919,1.6968,31879575.0],["1994-09-09",1.682,1.7116,1.6673,1.6771,25928100.0],["1994-09-12",1.687,1.687,1.6427,1.6525,20750175.0],["1994-09-13",1.6624,1.7066,1.6575,1.7017,20126475.0],["1994-09-14",1.7066,1.7312,1.7017,1.7214,27072225.0],["1994-09-15",1.7214,1.7607,1.7165,1.7558,30105675.0],["1994-09-16",1.7509,1.7558,1.7214,1.7312,31622400.0],["1994-09-19",1.7361,1.7657,1.7361,1.7558,16983675.0],["1994-09-20",1.7509,1.7706,1.7263,1.7312,35771625.0],["1994-09-21",1.7312,1.746,1.6624,1.6968,52992225.0],["1994-09-22",1.7017,1.7361,1.682,1.7263,47729250.0],["1994-09-23",1.6919,1.7657,1.682,1.7017,64538775.0],["1994-09-26",1.7066,1.7214,1.6525,1.6722,46060650.0],["1994-09-27",1.682,1.6919,1.6476,1.6919,32651100.0],["1994-09-28",1.7017,1.7263,1.6624,1.6919,53391150.0],["1994-09-29",1.682,1.7214,1.6722,1.7066,27663525.0],["1994-09-30",1.7214,1.7411,1.6919,1.6919,35587350.0],["1994-10-03",1.6968,1.7312,1.6765,1.7238,25766100.0],["1994-10-04",1.7214,1.7509,1.6673,1.6722,37371375.0],["1994-10-05",1.6575,1.6968,1.6329,1.687,60760125.0],["1994-10-06",1.7017,1.7116,1.6378,1.6378,29670300.0],["1994-10-07",1.6427,1.6968,1.6329,1.6575,62677800.0],["1994-10-10",1.6624,1.6771,1.6476,1.6771,48438000.0],["1994-10-11",1.6771,1.7509,1.6771,1.7509,52534575.0],["1994-10-12",1.7509,1.7706,1.7361,1.746,36774000.0],["1994-10-13",1.7706,1.7755,1.7116,1.746,39596850.0],["1994-10-14",1.7509,1.7681,1.7411,1.7583,19978650.0],["1994-10-17",1.7607,1.8099,1.7509,1.8075,37705500.0],["1994-10-18",1.8099,1.8296,1.7755,1.7804,30824550.0],["1994-10-19",1.7853,1.8001,1.7657,1.7755,34670025.0],["1994-10-20",1.7804,1.7902,1.7263,1.7509,35759475.0],["1994-10-21",1.7411,1.7755,1.7361,1.7607,23741100.0],["1994-10-24",1.7657,1.7657,1.746,1.7558,14330925.0],["1994-10-25",1.7361,1.7558,1.7214,1.7361,27355725.0],["1994-10-26",1.746,1.7558,1.7263,1.7558,19178775.0],["1994-10-27",1.7509,1.7657,1.7263,1.7386,29394900.0],["1994-10-28",1.7263,1.7952,1.7263,1.7902,34186050.0],["1994-10-31",1.7952,1.8296,1.7804,1.8099,35216775.0],["1994-11-01",1.8001,1.805,1.7607,1.7952,20608425.0],["1994-11-02",1.7902,1.8247,1.7607,1.7657,40034250.0],["1994-11-03",1.7558,1.7976,1.7312,1.7411,33112800.0],["1994-11-04",1.746,1.7607,1.6968,1.6968,28923075.0],["1994-11-07",1.7017,1.7066,1.6771,1.6919,37108125.0],["1994-11-08",1.6968,1.7607,1.687,1.7558,32250150.0],["1994-11-09",1.7804,1.7902,1.7116,1.7165,43934400.0],["1994-11-10",1.7116,1.7411,1.687,1.6993,32448600.0],["1994-11-11",1.7017,1.7116,1.687,1.6968,21882150.0],["1994-11-14",1.7017,1.7361,1.6968,1.7361,38566125.0],["1994-11-15",1.7361,1.773,1.7312,1.746,45835875.0],["1994-11-16",1.746,1.746,1.7116,1.7361,23704650.0],["1994-11-17",1.7411,1.7411,1.687,1.7017,37233675.0],["1994-11-18",1.7017,1.7312,1.7017,1.7116,20478825.0],["1994-11-21",1.7214,1.7312,1.6575,1.6575,36283950.0],["1994-11-22",1.6525,1.682,1.5591,1.564,72885825.0],["1994-11-23",1.5492,1.5714,1.5197,1.5345,147908025.0],["1994-11-25",1.5296,1.6034,1.5296,1.6034,38284650.0],["1994-11-28",1.6034,1.6378,1.5886,1.6132,33106725.0],["1994-11-29",1.6279,1.6771,1.6034,1.6771,39519900.0],["1994-11-30",1.6919,1.6919,1.623,1.623,35388900.0],["1994-12-01",1.6132,1.6427,1.5935,1.6034,34254900.0],["1994-12-02",1.6034,1.6083,1.5345,1.5911,46656000.0],["1994-12-05",1.6033,1.6083,1.5689,1.6083,37901925.0],["1994-12-06",1.5984,1.6525,1.564,1.564,80617275.0],["1994-12-07",1.5591,1.5837,1.5443,1.5542,36439875.0],["1994-12-08",1.5591,1.564,1.4951,1.4951,40850325.0],["1994-12-09",1.505,1.5714,1.4558,1.5296,58542750.0],["1994-12-12",1.5296,1.5738,1.5001,1.5689,38699775.0],["1994-12-13",1.5788,1.5935,1.5542,1.5689,41589450.0],["1994-12-14",1.5738,1.6083,1.5492,1.564,49195350.0],["1994-12-15",1.5689,1.5886,1.5296,1.5665,45617175.0],["1994-12-16",1.564,1.5837,1.5148,1.5148,85017600.0],["1994-12-19",1.5148,1.5443,1.5148,1.5296,60681150.0],["1994-12-20",1.5492,1.5886,1.5394,1.5492,63931275.0],["1994-12-21",1.6624,1.682,1.623,1.6673,103566600.0],["1994-12-22",1.6673,1.7214,1.6575,1.7165,68197950.0],["1994-12-23",1.7214,1.7312,1.7017,1.7042,21527775.0],["1994-12-27",1.7066,1.7755,1.7017,1.7706,45469350.0],["1994-12-28",1.7755,1.7755,1.7355,1.7411,34582950.0],["1994-12-29",1.7411,1.7804,1.7165,1.7804,33671700.0],["1994-12-30",1.7804,1.7804,1.7312,1.7361,26422200.0],["1995-01-03",1.7361,1.746,1.687,1.687,36302175.0],["1995-01-04",1.6919,1.7116,1.6673,1.7017,46052550.0],["1995-01-05",1.7066,1.7116,1.6624,1.6673,37764225.0],["1995-01-06",1.6673,1.7165,1.6427,1.687,41864850.0],["1995-01-09",1.7017,1.7361,1.6968,1.7361,34639650.0],["1995-01-10",1.746,1.7657,1.7411,1.7411,42089625.0],["1995-01-11",1.7558,1.7657,1.6722,1.6894,46763325.0],["1995-01-12",1.6919,1.6968,1.6624,1.6771,41295825.0],["1995-01-13",1.6968,1.7091,1.6525,1.6575,55039500.0],["1995-01-16",1.6132,1.6575,1.5738,1.6476,54575775.0],["1995-01-17",1.6476,1.7066,1.6476,1.7066,39588750.0],["1995-01-18",1.7017,1.7214,1.6968,1.7017,28842075.0],["1995-01-19",1.6968,1.7657,1.687,1.7607,55819125.0],["1995-01-20",1.7607,1.7657,1.6968,1.7288,48519000.0],["1995-01-23",1.7165,1.7165,1.6722,1.6919,37551600.0],["1995-01-24",1.6919,1.7017,1.6624,1.687,28961550.0],["1995-01-25",1.6771,1.7509,1.6624,1.7214,67278600.0],["1995-01-26",1.7165,1.7214,1.687,1.687,27544050.0],["1995-01-27",1.6919,1.7017,1.6624,1.682,35708850.0],["1995-01-30",1.682,1.687,1.6378,1.6427,44440650.0],["1995-01-31",1.6525,1.6968,1.6427,1.6771,37910025.0],["1995-02-01",1.6968,1.7066,1.6575,1.6673,24385050.0],["1995-02-02",1.6673,1.6919,1.6575,1.687,24166350.0],["1995-02-03",1.7017,1.7509,1.6919,1.7312,53943975.0],["1995-02-06",1.7312,1.7558,1.7214,1.7484,24820425.0],["1995-02-07",1.7509,1.7558,1.7214,1.746,18530775.0],["1995-02-08",1.7509,1.7558,1.7165,1.7263,26294625.0],["1995-02-09",1.7411,1.7657,1.7116,1.7116,48529125.0],["1995-02-10",1.7214,1.7558,1.7116,1.7411,36316350.0],["1995-02-13",1.746,1.7853,1.7312,1.7509,33374025.0],["1995-02-14",1.7657,1.7755,1.7214,1.7361,28030050.0],["1995-02-15",1.7411,1.8001,1.7411,1.8001,44547975.0],["1995-02-16",1.8001,1.8198,1.7804,1.8148,45473400.0],["1995-02-17",1.8099,1.8148,1.7902,1.7952,20790675.0],["1995-02-21",1.8099,1.8296,1.8001,1.8148,27060075.0],["1995-02-22",1.805,1.8591,1.7952,1.8542,40435200.0],["1995-02-23",1.8739,1.896,1.8296,1.8517,42391350.0],["1995-02-24",1.8517,1.8517,1.7927,1.8001,34298100.0],["1995-02-27",1.8075,1.8591,1.7927,1.7927,31062150.0],["1995-02-28",1.8148,1.8591,1.7927,1.8517,23047200.0],["1995-03-01",1.8665,1.8739,1.837,1.8443,24347250.0],["1995-03-02",1.8591,1.8665,1.8148,1.8665,14650200.0],["1995-03-03",1.8665,1.9476,1.8443,1.9402,44343450.0],["1995-03-06",1.9255,1.9329,1.8812,1.9181,27614250.0],["1995-03-07",1.9107,1.9329,1.8886,1.9034,30264300.0],["1995-03-08",1.9034,1.9181,1.896,1.9181,17986050.0],["1995-03-09",1.9255,1.9476,1.9034,1.9329,45534150.0],["1995-03-10",1.9255,1.9476,1.9181,1.9476,26088750.0],["1995-03-13",1.955,1.9845,1.9476,1.955,30138750.0],["1995-03-14",1.9845,1.9993,1.9624,1.9624,24873750.0],["1995-03-15",1.9771,1.9771,1.9255,1.9329,24436350.0],["1995-03-16",1.9329,1.9624,1.9329,1.9624,19735650.0],["1995-03-17",1.9698,1.9919,1.9476,1.9698,29170800.0],["1995-03-20",1.9771,2.0435,1.955,1.9845,20464650.0],["1995-03-21",2.014,2.0435,1.9679,2.0214,46642500.0],["1995-03-22",1.955,1.9698,1.9255,1.9476,87223500.0],["1995-03-23",1.955,1.955,1.8591,1.8812,53838000.0],["1995-03-24",1.8812,1.9181,1.8665,1.896,59328450.0],["1995-03-27",1.896,1.9181,1.8812,1.9107,55688850.0],["1995-03-28",1.9107,1.9329,1.896,1.9329,43761600.0],["1995-03-29",1.9329,1.955,1.8591,1.8886,42786900.0],["1995-03-30",1.9034,1.9107,1.8222,1.8517,42184800.0],["1995-03-31",1.8148,1.8812,1.8075,1.8443,21331350.0],["1995-04-03",1.837,1.9107,1.8222,1.896,34187400.0],["1995-04-04",1.8591,1.9624,1.8296,1.8591,62237700.0],["1995-04-05",1.8591,1.8591,1.8148,1.8443,42781500.0],["1995-04-06",1.8296,1.8443,1.7263,1.7337,51304050.0],["1995-04-07",1.7706,1.837,1.7558,1.8075,74368800.0],["1995-04-10",1.8001,1.8148,1.7779,1.8075,33039900.0],["1995-04-11",1.8296,1.837,1.8148,1.837,27496800.0],["1995-04-12",1.8591,1.896,1.8443,1.8886,20217600.0],["1995-04-13",1.9034,1.9255,1.8443,1.8886,23033700.0],["1995-04-17",1.896,1.9034,1.837,1.8407,35958600.0],["1995-04-18",1.8517,1.8665,1.8075,1.8222,38098350.0],["1995-04-19",1.8148,1.8222,1.7484,1.7853,52084350.0],["1995-04-20",1.8001,1.8148,1.7484,1.7632,34001100.0],["1995-04-21",1.7706,1.7779,1.7558,1.7706,62858700.0],["1995-04-24",1.7779,1.8075,1.7558,1.7964,55102950.0],["1995-04-25",1.8001,1.8222,1.7484,1.7558,56012850.0],["1995-04-26",1.7558,1.7706,1.7042,1.7116,53532900.0],["1995-04-27",1.7116,1.8812,1.6525,1.8443,150140250.0],["1995-04-28",1.8517,1.8739,1.7706,1.8001,66035250.0],["1995-05-01",1.8075,1.8148,1.7632,1.7743,49532850.0],["1995-05-02",1.7779,1.7779,1.7558,1.7595,43858800.0],["1995-05-03",1.7706,1.8886,1.7632,1.8591,91555650.0],["1995-05-04",1.8812,1.9255,1.8148,1.8148,68866200.0],["1995-05-05",1.8443,1.8591,1.8001,1.8075,30327750.0],["1995-05-08",1.8222,1.848,1.8075,1.8222,24262200.0],["1995-05-09",1.8443,1.8591,1.8001,1.8296,35996400.0],["1995-05-10",1.837,1.8591,1.8075,1.837,22288500.0],["1995-05-11",1.8296,1.896,1.8148,1.896,38153700.0],["1995-05-12",1.8886,1.9624,1.8812,1.9181,72420750.0],["1995-05-15",1.9403,2.014,1.9181,2.003,56471850.0],["1995-05-16",2.0066,2.0657,1.9993,2.0251,88011900.0],["1995-05-17",2.0435,2.073,2.0288,2.0362,48359700.0],["1995-05-18",2.0362,2.0435,1.9698,1.9698,37798650.0],["1995-05-19",1.955,2.0066,1.9476,2.0066,31641300.0],["1995-05-22",2.0288,2.0288,1.9698,1.9845,35698050.0],["1995-05-23",1.9919,2.0583,1.9808,2.0583,34003800.0],["1995-05-24",2.1616,2.228,2.1468,2.2206,121258350.0],["1995-05-25",2.2353,2.2722,2.1542,2.1837,56305800.0],["1995-05-26",2.1837,2.1837,2.1099,2.1321,33050700.0],["1995-05-30",2.1394,2.1394,2.0214,2.0214,64639350.0],["1995-05-31",2.0288,2.0583,1.955,2.0509,49482900.0],["1995-06-01",2.0657,2.1173,2.0657,2.1026,38859750.0],["1995-06-02",2.0952,2.1468,2.0362,2.1247,41283000.0],["1995-06-05",2.1837,2.1837,2.0804,2.1026,43310700.0],["1995-06-06",2.1026,2.1099,2.0066,2.0509,33983550.0],["1995-06-07",2.0657,2.1026,2.0435,2.0804,30613950.0],["1995-06-08",2.0952,2.1173,2.0804,2.1026,19055250.0],["1995-06-09",2.1026,2.1763,2.073,2.1689,37539450.0],["1995-06-12",2.1985,2.2353,2.1468,2.1985,41046750.0],["1995-06-13",2.228,2.2353,2.1689,2.2058,43447050.0],["1995-06-14",2.2058,2.2132,2.1763,2.2058,30049650.0],["1995-06-15",2.2058,2.2353,2.1837,2.2058,19678950.0],["1995-06-16",2.228,2.2353,2.1837,2.2206,26306100.0],["1995-06-19",2.2353,2.3091,2.228,2.2796,39505050.0],["1995-06-20",2.2944,2.3239,2.2575,2.3017,41229000.0],["1995-06-21",2.3386,2.346,2.2575,2.2944,47906100.0],["1995-06-22",2.3165,2.3903,2.3017,2.3681,71227350.0],["1995-06-23",2.3608,2.3755,2.2501,2.3165,78651000.0],["1995-06-26",2.3165,2.3313,2.2132,2.2501,40347450.0],["1995-06-27",2.2353,2.3017,2.2132,2.228,36228600.0],["1995-06-28",2.2206,2.2722,2.1689,2.2243,42115950.0],["1995-06-29",2.2353,2.3017,2.2132,2.2796,42813900.0],["1995-06-30",2.287,2.3239,2.2575,2.2796,27302400.0],["1995-07-03",2.287,2.3313,2.2722,2.3091,12094650.0],["1995-07-05",2.3165,2.346,2.2796,2.287,38658600.0],["1995-07-06",2.2944,2.3313,2.2575,2.3239,39179700.0],["1995-07-07",2.3165,2.3903,2.3165,2.3829,52281450.0],["1995-07-10",2.3903,2.4493,2.3829,2.405,36128700.0],["1995-07-11",2.405,2.405,2.3017,2.3017,36520200.0],["1995-07-12",2.3313,2.4272,2.3239,2.4124,36703800.0],["1995-07-13",2.4124,2.4862,2.3681,2.405,32470200.0],["1995-07-14",2.3829,2.4198,2.346,2.4087,29301750.0],["1995-07-17",2.4272,2.4936,2.4198,2.4936,41150700.0],["1995-07-18",2.4936,2.4936,2.3608,2.3681,53179200.0],["1995-07-19",2.2427,2.3534,2.1542,2.2575,98180100.0],["1995-07-20",2.2575,2.287,2.228,2.2649,55798200.0],["1995-07-21",2.2427,2.3091,2.2427,2.2685,31044600.0],["1995-07-24",2.287,2.3239,2.2649,2.3128,27229500.0],["1995-07-25",2.346,2.405,2.3165,2.3755,43366050.0],["1995-07-26",2.405,2.4936,2.3903,2.4936,49709700.0],["1995-07-27",2.5083,2.5968,2.5009,2.56,40501350.0],["1995-07-28",2.5526,2.5526,2.4788,2.4862,28096200.0],["1995-07-31",2.4936,2.4936,2.4345,2.4714,17105850.0],["1995-08-01",2.4788,2.4788,2.3534,2.3976,30454650.0],["1995-08-02",2.4272,2.4936,2.3165,2.3386,48919950.0],["1995-08-03",2.287,2.3386,2.2298,2.3202,71761950.0],["1995-08-04",2.3165,2.3903,2.3017,2.3829,22397850.0],["1995-08-07",2.3829,2.4345,2.3681,2.3792,15670800.0],["1995-08-08",2.3903,2.3976,2.346,2.3571,12748050.0],["1995-08-09",2.3976,2.4272,2.3755,2.4198,23404950.0],["1995-08-10",2.4198,2.4567,2.4124,2.4345,22918950.0],["1995-08-11",2.4419,2.4493,2.3608,2.4124,18045450.0],["1995-08-14",2.405,2.4788,2.3829,2.4714,28755000.0],["1995-08-15",2.4788,2.4936,2.405,2.4567,24783300.0],["1995-08-16",2.4567,2.5231,2.4493,2.5231,31606200.0],["1995-08-17",2.5231,2.5526,2.5083,2.5489,26642250.0],["1995-08-18",2.5747,2.5895,2.5157,2.5526,38807100.0],["1995-08-21",2.5968,2.619,2.4936,2.4972,31201200.0],["1995-08-22",2.5009,2.5304,2.4419,2.5231,32066550.0],["1995-08-23",2.5231,2.5599,2.4936,2.5304,25450200.0],["1995-08-24",2.5378,2.5378,2.464,2.5083,35104050.0],["1995-08-25",2.5231,2.5526,2.5083,2.5231,21134250.0],["1995-08-28",2.5231,2.5378,2.4345,2.4456,28777950.0],["1995-08-29",2.4198,2.4272,2.2944,2.3976,68793300.0],["1995-08-30",2.405,2.4272,2.3165,2.3534,48201750.0],["1995-08-31",2.3608,2.3976,2.346,2.3681,28209600.0],["1995-09-01",2.3681,2.3681,2.3017,2.3165,41072400.0],["1995-09-05",2.3165,2.6263,2.3165,2.6116,98297550.0],["1995-09-06",2.4936,2.619,2.4788,2.5673,67088250.0],["1995-09-07",2.5747,2.6263,2.5452,2.5895,32711850.0],["1995-09-08",2.5895,2.6116,2.5452,2.5895,24305400.0],["1995-09-11",2.5821,2.7075,2.5821,2.6706,59000400.0],["1995-09-12",2.7001,2.7149,2.619,2.6485,28702350.0],["1995-09-13",2.6485,2.7665,2.6411,2.7149,40741650.0],["1995-09-14",2.737,2.7739,2.619,2.6485,51487650.0],["1995-09-15",2.287,2.3313,2.1542,2.2206,384968700.0],["1995-09-18",2.2722,2.346,2.2427,2.346,111746250.0],["1995-09-19",2.3534,2.4124,2.346,2.3681,71099100.0],["1995-09-20",2.3976,2.4272,2.346,2.3497,56150550.0],["1995-09-21",2.346,2.3534,2.2722,2.2944,43667100.0],["1995-09-22",2.2796,2.3313,2.2575,2.3239,28745550.0],["1995-09-25",2.3386,2.346,2.2575,2.3091,29099250.0],["1995-09-26",2.3386,2.3608,2.2649,2.2649,39081150.0],["1995-09-27",2.2427,2.2944,2.1468,2.2796,83974050.0],["1995-09-28",2.3017,2.3239,2.2501,2.3165,49927050.0],["1995-09-29",2.3165,2.3534,2.2501,2.2649,44082900.0],["1995-10-02",2.2796,2.2944,2.2058,2.2224,22100850.0],["1995-10-03",2.2427,2.2944,2.2132,2.2796,52654050.0],["1995-10-04",2.2501,2.2944,2.2132,2.2427,38646450.0],["1995-10-05",2.2427,2.2722,2.1911,2.2722,56722950.0],["1995-10-06",2.287,2.3165,2.2206,2.228,49299300.0],["1995-10-09",2.2132,2.2132,2.0952,2.1763,61938000.0],["1995-10-10",2.1394,2.1837,2.0657,2.1837,78255450.0],["1995-10-11",2.287,2.3165,2.1985,2.2722,68327550.0],["1995-10-12",2.2944,2.3608,2.287,2.3497,60049350.0],["1995-10-13",2.3681,2.4124,2.3017,2.3313,75654000.0],["1995-10-16",2.3386,2.3755,2.3313,2.3608,37396350.0],["1995-10-17",2.3681,2.4124,2.3017,2.4087,69709950.0],["1995-10-18",2.4419,2.5526,2.4087,2.5378,146954250.0],["1995-10-19",2.5231,2.619,2.5157,2.6116,75375900.0],["1995-10-20",2.619,2.6263,2.4936,2.5157,66594150.0],["1995-10-23",2.4862,2.5304,2.4714,2.5231,40321800.0],["1995-10-24",2.5452,2.5821,2.5231,2.5673,45974250.0],["1995-10-25",2.5895,2.5895,2.5157,2.5378,29930850.0],["1995-10-26",2.5231,2.56,2.4345,2.5009,32055750.0],["1995-10-27",2.4862,2.5673,2.4788,2.5526,32741550.0],["1995-10-30",2.5895,2.6411,2.5673,2.6042,41168250.0],["1995-10-31",2.6411,2.6559,2.5747,2.5747,31108050.0],["1995-11-01",2.5821,2.6411,2.5673,2.6042,37859400.0],["1995-11-02",2.619,2.7149,2.6116,2.7075,56992950.0],["1995-11-03",2.7149,2.7444,2.6771,2.7296,37719000.0],["1995-11-06",2.7075,2.8034,2.6559,2.6632,39363300.0],["1995-11-07",2.6485,2.6559,2.5452,2.6042,52207200.0],["1995-11-08",2.6263,2.7223,2.6042,2.6411,38385900.0],["1995-11-09",2.7001,2.7813,2.7001,2.7813,56284200.0],["1995-11-10",2.7591,2.8477,2.7296,2.7813,42309000.0],["1995-11-13",2.7739,2.8403,2.7001,2.7149,37777050.0],["1995-11-14",2.6854,2.7886,2.678,2.6927,43622550.0],["1995-11-15",2.7296,2.7739,2.6854,2.7665,50059350.0],["1995-11-16",2.7591,2.855,2.737,2.8034,56000700.0],["1995-11-17",2.8182,2.8772,2.796,2.8403,50357700.0],["1995-11-20",2.8624,2.8698,2.6854,2.6854,30149550.0],["1995-11-21",2.6854,2.7296,2.6632,2.7075,48174750.0],["1995-11-22",2.7223,2.7223,2.6263,2.6448,34026750.0],["1995-11-24",2.6706,2.678,2.6042,2.6632,19989450.0],["1995-11-27",2.7075,2.7444,2.6632,2.6817,54460350.0],["1995-11-28",2.6854,2.7813,2.6706,2.7739,49608450.0],["1995-11-29",2.8034,2.8255,2.737,2.7591,34668000.0],["1995-11-30",2.7591,2.7665,2.6632,2.678,34888050.0],["1995-12-01",2.6854,2.7001,2.5895,2.6337,45725850.0],["1995-12-04",2.6263,2.7296,2.5599,2.6817,59077350.0],["1995-12-05",2.6632,2.7591,2.6116,2.6559,57187350.0],["1995-12-06",2.6485,2.6632,2.5231,2.5821,50564250.0],["1995-12-07",2.678,2.6854,2.5526,2.6116,44254350.0],["1995-12-08",2.6706,2.7591,2.6337,2.7518,67216500.0],["1995-12-11",2.796,2.8108,2.737,2.737,44805150.0],["1995-12-12",2.7518,2.7518,2.619,2.6263,34990650.0],["1995-12-13",2.619,2.6485,2.5378,2.5526,51725250.0],["1995-12-14",2.5673,2.6042,2.3681,2.4714,109447200.0],["1995-12-15",2.5452,2.6116,2.5304,2.56,122081850.0],["1995-12-18",2.5599,2.5599,2.3534,2.4345,83242350.0],["1995-12-19",2.4788,2.6411,2.4567,2.6411,80933850.0],["1995-12-20",2.7001,2.7001,2.5304,2.5378,51555150.0],["1995-12-21",2.5526,2.5821,2.4936,2.5231,56763450.0],["1995-12-22",2.5231,2.6411,2.5231,2.6116,41440950.0],["1995-12-26",2.6337,2.6411,2.5968,2.619,16459200.0],["1995-12-27",2.6263,2.6337,2.5526,2.5673,30029400.0],["1995-12-28",2.5526,2.5526,2.4936,2.5009,51989850.0],["1995-12-29",2.5083,2.5231,2.464,2.5009,45870300.0],["1996-01-02",2.5231,2.5599,2.5009,2.5526,45603000.0],["1996-01-03",2.5083,2.5599,2.4345,2.4345,55518750.0],["1996-01-04",2.4567,2.4567,2.3386,2.405,129803850.0],["1996-01-05",2.3681,2.5378,2.346,2.5304,83783700.0],["1996-01-08",2.5673,2.5747,2.4862,2.4936,12594150.0],["1996-01-09",2.5009,2.5009,2.3313,2.3755,96068700.0],["1996-01-10",2.3386,2.5083,2.3313,2.4198,124564500.0],["1996-01-11",2.4567,2.4936,2.405,2.4714,61105050.0],["1996-01-12",2.4788,2.5157,2.4567,2.5157,61249500.0],["1996-01-15",2.5304,2.5378,2.3313,2.3608,69793650.0],["1996-01-16",2.3829,2.4714,2.346,2.464,78514650.0],["1996-01-17",2.4272,2.6116,2.4198,2.5231,79512300.0],["1996-01-18",2.5526,2.6263,2.5526,2.6263,56856600.0],["1996-01-19",2.6485,2.7149,2.6263,2.6854,63830700.0],["1996-01-22",2.6706,2.737,2.6706,2.7149,51493050.0],["1996-01-23",2.7001,2.7886,2.6854,2.7296,67290750.0],["1996-01-24",2.7739,2.8993,2.7296,2.8993,88524900.0],["1996-01-25",2.9141,2.9214,2.7886,2.8182,57435750.0],["1996-01-26",2.796,2.8477,2.7444,2.796,54751950.0],["1996-01-29",2.8034,2.8403,2.7813,2.7813,22009050.0],["1996-01-30",2.796,2.8182,2.7665,2.796,25807950.0],["1996-01-31",2.8182,2.8403,2.7591,2.8182,49115700.0],["1996-02-01",2.8108,2.8329,2.7739,2.8108,33097950.0],["1996-02-02",2.8182,2.9288,2.8108,2.9067,62912700.0],["1996-02-05",2.9067,3.01,2.8919,2.9952,61314300.0],["1996-02-06",3.0026,3.01,2.9141,2.9583,71672850.0],["1996-02-07",2.951,2.9583,2.8587,2.8846,50296950.0],["1996-02-08",2.8772,2.9657,2.8403,2.9657,61416900.0],["1996-02-09",2.9583,3.0395,2.8919,2.8993,91428750.0],["1996-02-12",2.8993,2.9731,2.8919,2.9473,41428800.0],["1996-02-13",2.8846,2.9952,2.8772,2.9657,56459700.0],["1996-02-14",2.9731,3.0321,2.9362,3.021,55507950.0],["1996-02-15",3.01,3.1354,3.01,3.1206,79474500.0],["1996-02-16",3.1133,3.1428,3.0764,3.0985,60269400.0],["1996-02-20",3.0247,3.1133,3.0173,3.0616,41756850.0],["1996-02-21",3.0837,3.128,3.0469,3.128,33825600.0],["1996-02-22",3.1575,3.2239,3.1575,3.1944,62515800.0],["1996-02-23",3.2092,3.2165,3.0948,3.1649,53785350.0],["1996-02-26",3.187,3.246,3.1575,3.2018,50557500.0],["1996-02-27",3.2165,3.2165,3.1133,3.1243,54657450.0],["1996-02-28",3.1354,3.2018,3.0985,3.1133,40702500.0],["1996-02-29",3.069,3.128,3.0173,3.069,44960400.0],["1996-03-01",3.0764,3.0764,2.8846,2.8993,79751250.0],["1996-03-04",2.9436,2.951,2.8329,2.855,47478150.0],["1996-03-05",2.8403,3.069,2.8182,3.0542,65632950.0],["1996-03-06",2.9805,3.01,2.855,2.9288,117100350.0],["1996-03-07",2.9657,2.9657,2.9288,2.9362,59216400.0],["1996-03-08",2.8624,2.9362,2.7739,2.7739,71003250.0],["1996-03-11",2.8329,2.951,2.8034,2.9436,56099250.0],["1996-03-12",2.9214,2.9362,2.8034,2.8477,68634000.0],["1996-03-13",2.8919,2.9583,2.8772,2.9288,60023700.0],["1996-03-14",2.9436,2.951,2.8255,2.8403,74818350.0],["1996-03-15",2.8624,2.9362,2.8403,2.8846,106088400.0],["1996-03-18",2.9288,2.9805,2.9288,2.9657,45759600.0],["1996-03-19",3.0026,3.0247,2.9141,2.9436,40910400.0],["1996-03-20",2.9436,2.9546,2.8772,2.9436,33072300.0],["1996-03-21",2.951,2.9657,2.855,2.8698,41195250.0],["1996-03-22",2.9067,2.9067,2.7591,2.8846,87752700.0],["1996-03-25",2.9067,2.9214,2.8108,2.8108,68667750.0],["1996-03-26",2.796,2.8846,2.7739,2.8329,48683700.0],["1996-03-27",2.8403,2.8846,2.8255,2.8477,24835950.0],["1996-03-28",2.8182,2.8772,2.8034,2.8403,38156400.0],["1996-03-29",2.855,2.8624,2.7665,2.7813,29841750.0],["1996-04-01",2.8034,2.8108,2.7149,2.7665,50288850.0],["1996-04-02",2.8034,2.8108,2.7518,2.7739,28575450.0],["1996-04-03",2.7518,2.7518,2.6706,2.6927,88381800.0],["1996-04-04",2.7001,2.7296,2.678,2.6854,70027200.0],["1996-04-08",2.5968,2.6042,2.5378,2.5526,193920750.0],["1996-04-09",2.5895,2.5968,2.3451,2.4493,388102050.0],["1996-04-10",2.4936,2.5895,2.4936,2.5526,146442600.0],["1996-04-11",2.5673,2.6263,2.4972,2.5895,92761200.0],["1996-04-12",2.6042,2.6116,2.5378,2.5968,51096150.0],["1996-04-15",2.5968,2.6263,2.5526,2.5636,36983250.0],["1996-04-16",2.6632,2.7296,2.6485,2.7038,82638900.0],["1996-04-17",2.7112,2.7886,2.7001,2.7555,56881800.0],["1996-04-18",2.7997,2.8329,2.7776,2.8108,39339000.0],["1996-04-19",2.8993,2.9104,2.8108,2.8329,50414400.0],["1996-04-22",2.8882,2.9546,2.8744,2.9325,54228600.0],["1996-04-23",2.9546,3.0321,2.9436,3.01,41809500.0],["1996-04-24",3.0542,3.104,3.0197,3.0653,58420800.0],["1996-04-25",3.0764,3.0764,2.9657,3.0432,33487200.0],["1996-04-26",3.01,3.1096,3.01,3.021,27234000.0],["1996-04-29",3.021,3.0764,2.9989,3.0321,19857600.0],["1996-04-30",3.0542,3.0653,2.9546,2.9878,23940000.0],["1996-05-01",2.9878,3.0432,2.9546,3.021,21137400.0],["1996-05-02",3.021,3.021,2.8993,2.9104,29428200.0],["1996-05-03",2.9602,2.9989,2.8993,2.9491,29212200.0],["1996-05-06",2.9546,3.0321,2.9546,3.021,26137800.0],["1996-05-07",3.0321,3.0321,2.9436,2.9657,29140200.0],["1996-05-08",2.9657,2.9657,2.8329,2.9104,45999900.0],["1996-05-09",2.9436,2.9768,2.9214,2.9768,18920700.0],["1996-05-10",3.0086,3.021,2.9657,2.9989,28980900.0],["1996-05-13",3.01,3.0985,2.9878,3.0874,31299300.0],["1996-05-14",3.1096,3.1538,3.0985,3.1096,39534300.0],["1996-05-15",3.1096,3.1317,3.0432,3.0542,29283300.0],["1996-05-16",3.021,3.1206,2.9989,3.0985,36248400.0],["1996-05-17",3.1317,3.176,3.0874,3.1096,27947700.0],["1996-05-20",3.1317,3.187,3.1317,3.1428,30397500.0],["1996-05-21",3.1746,3.187,3.1317,3.1428,28045800.0],["1996-05-22",3.1317,3.1649,2.9546,3.01,57283200.0],["1996-05-23",3.0764,3.0764,2.9657,2.9989,60604200.0],["1996-05-24",3.0432,3.0432,2.9436,2.9436,31229100.0],["1996-05-28",2.9768,2.9768,2.9214,2.9325,30819600.0],["1996-05-29",2.9546,2.9546,2.8772,2.8993,29542500.0],["1996-05-30",2.9104,2.9878,2.8772,2.9436,28426500.0],["1996-05-31",2.9878,2.9989,2.8993,2.9325,44240400.0],["1996-06-03",2.9325,2.9325,2.855,2.8772,47610000.0],["1996-06-04",2.9104,2.9325,2.8661,2.9214,40733100.0],["1996-06-05",2.9325,3.01,2.8993,3.01,33570900.0],["1996-06-06",3.021,3.0542,2.8993,2.9104,35834400.0],["1996-06-07",2.8661,2.9989,2.8329,2.9989,33907500.0],["1996-06-10",3.01,3.0432,2.9214,2.938,24889500.0],["1996-06-11",2.9657,3.0432,2.9436,2.9989,31121100.0],["1996-06-12",3.0432,3.0874,3.021,3.0542,40072500.0],["1996-06-13",3.0542,3.0653,2.9878,3.0432,25838100.0],["1996-06-14",3.0432,3.0432,2.9546,2.9989,27813600.0],["1996-06-17",3.0432,3.0432,2.9657,2.9989,24302700.0],["1996-06-18",3.01,3.021,2.9325,2.9657,28930500.0],["1996-06-19",2.9768,3.0542,2.9546,3.0432,45620100.0],["1996-06-20",3.0764,3.1538,2.9657,3.0874,62536500.0],["1996-06-21",3.3752,3.3862,3.2202,3.3641,140348700.0],["1996-06-24",3.353,3.3752,3.3088,3.353,41876100.0],["1996-06-25",3.353,3.4305,3.3309,3.3752,41244300.0],["1996-06-26",3.3751,3.3751,3.2977,3.3088,34527600.0],["1996-06-27",3.3088,3.4969,3.2756,3.4969,50741100.0],["1996-06-28",3.5079,3.5743,3.4415,3.4913,53573400.0],["1996-07-01",3.4969,3.5411,3.4526,3.4637,27046800.0],["1996-07-02",3.4415,3.4747,3.3752,3.3862,32082300.0],["1996-07-03",3.3752,3.3862,3.342,3.3862,23870700.0],["1996-07-05",3.3309,3.342,3.2645,3.2866,14093100.0],["1996-07-08",3.2866,3.3862,3.2424,3.342,49334400.0],["1996-07-09",3.3973,3.4194,3.2977,3.3198,29492100.0],["1996-07-10",3.342,3.3973,3.2866,3.3973,35837100.0],["1996-07-11",3.353,3.3751,3.2534,3.3309,62100900.0],["1996-07-12",3.3641,3.3862,3.2424,3.2977,29214900.0],["1996-07-15",3.2991,3.3198,3.1428,3.176,50607900.0],["1996-07-16",3.1428,3.2534,2.9436,3.2092,104453100.0],["1996-07-17",3.2977,3.353,3.187,3.3198,66102300.0],["1996-07-18",3.3309,3.3752,3.2977,3.3641,38337300.0],["1996-07-19",3.3309,3.342,3.2645,3.2866,31993200.0],["1996-07-22",3.2756,3.2866,3.2313,3.2756,24929100.0],["1996-07-23",3.2977,3.342,3.176,3.187,42314400.0],["1996-07-24",3.0542,3.2645,3.0542,3.2313,49374900.0],["1996-07-25",3.2313,3.3862,3.2313,3.3752,52945200.0],["1996-07-26",3.3641,3.4083,3.3309,3.3752,29223900.0],["1996-07-29",3.342,3.4305,3.342,3.342,22145400.0],["1996-07-30",3.3641,3.3862,3.2866,3.3862,16803000.0],["1996-07-31",3.3973,3.4637,3.3862,3.4637,31266900.0],["1996-08-01",3.4637,3.5301,3.4415,3.4747,33699600.0],["1996-08-02",3.5079,3.5411,3.4858,3.5079,37225800.0],["1996-08-05",3.519,3.5301,3.3973,3.4194,20058300.0],["1996-08-06",3.4083,3.5411,3.3751,3.5301,28454400.0],["1996-08-07",3.5522,3.7182,3.5301,3.7016,60687900.0],["1996-08-08",3.6629,3.7293,3.6075,3.6075,36591300.0],["1996-08-09",3.5965,3.7071,3.5522,3.6629,42211800.0],["1996-08-12",3.6739,3.7182,3.5965,3.6518,27784800.0],["1996-08-13",3.6186,3.6518,3.5411,3.5965,32004000.0],["1996-08-14",3.6075,3.6518,3.5633,3.5965,22608000.0],["1996-08-15",3.5965,3.5965,3.519,3.5301,27615600.0],["1996-08-16",3.5633,3.5633,3.4969,3.519,28794600.0],["1996-08-19",3.5411,3.5411,3.4747,3.5079,23042700.0],["1996-08-20",3.4969,3.5079,3.3862,3.4526,37595700.0],["1996-08-21",3.353,3.3641,3.2756,3.353,66442500.0],["1996-08-22",3.353,3.3752,3.3198,3.3752,31723200.0],["1996-08-23",3.3752,3.4747,3.353,3.4415,35185500.0],["1996-08-26",3.4305,3.4305,3.3752,3.3752,17714700.0],["1996-08-27",3.3973,3.4305,3.3641,3.3862,21181500.0],["1996-08-28",3.3973,3.3973,3.2756,3.3088,37978200.0],["1996-08-29",3.2977,3.3198,3.2202,3.2202,36720000.0],["1996-08-30",3.187,3.2092,3.1096,3.1206,59006700.0],["1996-09-03",3.0764,3.3088,3.0542,3.2977,42780600.0],["1996-09-04",3.2866,3.342,3.2313,3.3309,36766800.0],["1996-09-05",3.3198,3.3862,3.2645,3.2756,45176400.0],["1996-09-06",3.2977,3.342,3.2756,3.3198,28923300.0],["1996-09-09",3.3309,3.342,3.2534,3.3198,21618900.0],["1996-09-10",3.342,3.353,3.2756,3.3198,21915000.0],["1996-09-11",3.2977,3.2977,3.187,3.2424,36380700.0],["1996-09-12",3.2645,3.353,3.1981,3.3198,72135900.0],["1996-09-13",3.5965,3.7293,3.5411,3.7293,137418300.0],["1996-09-16",3.7182,3.7403,3.6407,3.685,65257200.0],["1996-09-17",3.7403,3.7403,3.6739,3.685,47449800.0],["1996-09-18",3.6739,3.8953,3.6518,3.8399,70453800.0],["1996-09-19",3.8399,3.8842,3.768,3.851,41037300.0],["1996-09-20",3.8621,3.9395,3.7846,3.9395,51914700.0],["1996-09-23",3.9063,3.9174,3.7957,3.7957,26159400.0],["1996-09-24",3.8067,3.851,3.7735,3.8289,32219100.0],["1996-09-25",3.8621,3.8731,3.7957,3.8344,25498800.0],["1996-09-26",3.851,3.8953,3.7293,3.7514,42945300.0],["1996-09-27",3.7514,3.8178,3.7182,3.8012,31671000.0],["1996-09-30",3.7957,3.8178,3.7625,3.768,19625400.0],["1996-10-01",3.7569,3.8123,3.7403,3.7735,28845000.0],["1996-10-02",3.7846,3.9174,3.7735,3.9174,69027300.0],["1996-10-03",3.9506,3.9838,3.8953,3.9174,47147400.0],["1996-10-04",3.9506,4.028,3.9395,4.0059,44637300.0],["1996-10-07",4.028,4.1055,3.9949,4.0723,40375800.0],["1996-10-08",4.0834,4.0834,3.9506,3.9617,27200700.0],["1996-10-09",4.0059,4.017,3.8953,3.9063,27216000.0],["1996-10-10",3.8953,3.9948,3.8842,3.9727,24118200.0],["1996-10-11",3.9948,4.028,3.9617,3.9948,20200500.0],["1996-10-14",4.0059,4.0502,3.9727,4.028,20278800.0],["1996-10-15",4.0612,4.0723,3.9506,3.9617,29951100.0],["1996-10-16",3.9506,3.9727,3.9174,3.9395,17309700.0],["1996-10-17",3.9727,3.9948,3.8621,3.8731,25299000.0],["1996-10-18",3.8842,3.9617,3.8621,3.9395,32248800.0],["1996-10-21",3.9395,3.9948,3.7957,3.8178,25776900.0],["1996-10-22",3.7846,3.7957,3.6739,3.7182,41041800.0],["1996-10-23",3.7182,3.7957,3.6739,3.7514,39315600.0],["1996-10-24",3.7846,3.8842,3.6961,3.8067,24696000.0],["1996-10-25",3.7957,3.8289,3.7403,3.7459,14219100.0],["1996-10-28",3.7846,3.8399,3.7403,3.7625,22207500.0],["1996-10-29",3.7735,3.8067,3.6629,3.6739,21115800.0],["1996-10-30",3.6961,3.7182,3.6297,3.6407,25898400.0],["1996-10-31",3.6629,3.7735,3.6186,3.7459,34004700.0],["1996-11-01",3.7957,3.9285,3.7846,3.9063,44876700.0],["1996-11-04",3.9395,3.9727,3.8953,3.9617,27158400.0],["1996-11-05",3.9948,4.0059,3.8178,3.9063,71874000.0],["1996-11-06",3.9506,4.028,3.9063,3.9838,61611300.0],["1996-11-07",3.9948,4.028,3.9174,3.9948,52985700.0],["1996-11-08",3.9948,4.0834,3.9838,4.0709,45939600.0],["1996-11-11",4.0944,4.1387,4.0059,4.0391,29286000.0],["1996-11-12",4.0612,4.0723,3.9506,3.9727,22623300.0],["1996-11-13",3.9949,4.0612,3.9285,4.028,23460300.0],["1996-11-14",4.0391,4.2383,4.0059,4.194,41656500.0],["1996-11-15",4.2383,4.2715,4.0944,4.1608,39432600.0],["1996-11-18",4.1608,4.183,4.028,4.1166,23641200.0],["1996-11-19",4.1166,4.1387,4.0723,4.0834,26652600.0],["1996-11-20",4.1276,4.2383,4.0834,4.2383,31980600.0],["1996-11-21",4.2494,4.3822,4.1608,4.183,53435700.0],["1996-11-22",4.194,4.4375,4.194,4.4043,39298500.0],["1996-11-25",4.4154,4.4375,4.3268,4.4043,44185500.0],["1996-11-26",4.4043,4.4375,4.2826,4.3822,35476200.0],["1996-11-27",4.4043,4.4043,4.3379,4.36,21384000.0],["1996-11-29",4.3766,4.3932,4.3379,4.3379,9449100.0],["1996-12-02",4.3268,4.4043,4.2715,4.3932,25705800.0],["1996-12-03",4.4154,4.515,4.3835,4.4043,37220400.0],["1996-12-04",4.3932,4.4043,4.1166,4.1387,77348700.0],["1996-12-05",4.1387,4.1608,4.0612,4.1498,45355500.0],["1996-12-06",4.028,4.1387,3.9727,4.0391,44388000.0],["1996-12-09",4.0723,4.3158,4.0502,4.3158,39070800.0],["1996-12-10",4.4154,4.4486,4.3268,4.3711,42397200.0],["1996-12-11",4.3047,4.3711,4.1608,4.2494,51597000.0],["1996-12-12",4.3158,4.3711,4.1608,4.183,39253500.0],["1996-12-13",3.8842,3.9506,3.8012,3.8953,226649700.0],["1996-12-16",3.9506,3.9617,3.7514,3.768,67174200.0],["1996-12-17",3.7403,3.8399,3.6739,3.8289,69094800.0],["1996-12-18",3.8399,3.851,3.7182,3.7403,67949100.0],["1996-12-19",3.7957,3.8067,3.6961,3.7293,70351200.0],["1996-12-20",3.7514,3.8953,3.6518,3.8289,67197600.0],["1996-12-23",3.8399,3.8621,3.7182,3.7514,25519500.0],["1996-12-24",3.7625,3.8399,3.7182,3.8289,9664200.0],["1996-12-26",3.8399,3.9063,3.8289,3.9008,26187300.0],["1996-12-27",3.9063,3.9063,3.7625,3.7957,26540100.0],["1996-12-30",3.8178,3.8399,3.685,3.6905,27697500.0],["1996-12-31",3.7071,3.7514,3.685,3.6961,31612500.0],["1997-01-02",3.7293,3.7625,3.6075,3.7182,54342000.0],["1997-01-03",3.7846,3.9506,3.7735,3.9506,47344500.0],["1997-01-06",3.9838,3.9948,3.9492,3.9727,35468100.0],["1997-01-07",3.9617,3.9727,3.8842,3.9617,32473800.0],["1997-01-08",3.9672,3.9948,3.8233,3.8399,41618700.0],["1997-01-09",3.8842,3.8953,3.685,3.6961,81560700.0],["1997-01-10",3.685,3.7071,3.5854,3.6186,120012300.0],["1997-01-13",3.6518,3.6629,3.5965,3.6297,53683200.0],["1997-01-14",3.6739,3.8731,3.6629,3.8289,65166300.0],["1997-01-15",3.8621,3.8621,3.6518,3.6518,52612200.0],["1997-01-16",3.7071,3.7846,3.6352,3.6518,61376400.0],["1997-01-17",3.6518,3.7514,3.6297,3.6739,54756900.0],["1997-01-20",3.7071,3.7957,3.685,3.7735,38762100.0],["1997-01-21",3.7957,3.851,3.6739,3.6961,64057500.0],["1997-01-22",3.6961,3.7846,3.685,3.7514,57422700.0],["1997-01-23",3.7957,3.7957,3.5743,3.5854,85063500.0],["1997-01-24",3.5965,3.5965,3.4637,3.5079,106879500.0],["1997-01-27",3.519,3.5411,3.3198,3.3752,105248700.0],["1997-01-28",3.5079,3.5079,3.2977,3.3309,136550700.0],["1997-01-29",3.3751,3.4083,3.3198,3.3364,85716900.0],["1997-01-30",3.3752,3.3862,3.2756,3.3198,96756300.0],["1997-01-31",3.353,3.519,3.3198,3.4415,85518000.0],["1997-02-03",3.4858,3.5633,3.4637,3.4858,59693400.0],["1997-02-04",3.519,3.5633,3.4747,3.5301,50998500.0],["1997-02-05",3.5854,3.5854,3.3309,3.4194,71854200.0],["1997-02-06",3.4415,3.5522,3.4305,3.4969,70651800.0],["1997-02-07",3.5522,3.5743,3.4747,3.5411,34070400.0],["1997-02-10",3.5633,3.6186,3.5301,3.5522,48582900.0],["1997-02-11",3.5522,3.5743,3.4305,3.4637,68290200.0],["1997-02-12",3.5411,3.6739,3.5301,3.6684,79970400.0],["1997-02-13",3.7071,3.7403,3.6186,3.6573,49575600.0],["1997-02-14",3.6629,3.7071,3.6075,3.6186,36990900.0],["1997-02-18",3.6407,3.6407,3.5301,3.6075,36747900.0],["1997-02-19",3.6075,3.7071,3.5633,3.6629,36259200.0],["1997-02-20",3.685,3.7735,3.6795,3.6961,59025600.0],["1997-02-21",3.7071,3.7182,3.5743,3.6186,53787600.0],["1997-02-24",3.5854,3.6186,3.5301,3.5688,35872200.0],["1997-02-25",3.5965,3.6407,3.5467,3.6186,33201000.0],["1997-02-26",3.6186,3.6739,3.5522,3.6075,27000000.0],["1997-02-27",3.6075,3.6075,3.5301,3.5411,32757300.0],["1997-02-28",3.519,3.5522,3.4415,3.4747,45770400.0],["1997-03-03",3.4747,3.4969,3.3751,3.4858,55296900.0],["1997-03-04",3.5079,3.5411,3.4305,3.4969,68404500.0],["1997-03-05",3.519,3.5854,3.4415,3.519,38627100.0],["1997-03-06",3.519,3.519,3.1538,3.2368,170810100.0],["1997-03-07",3.2866,3.3309,3.1206,3.1704,119399400.0],["1997-03-10",3.1981,3.2534,3.0764,3.187,86598900.0],["1997-03-11",3.2313,3.2424,3.1096,3.1649,56134800.0],["1997-03-12",3.1538,3.1649,2.9768,3.021,77609700.0],["1997-03-13",3.0321,3.2756,3.021,3.1981,120248100.0],["1997-03-14",3.5079,3.6407,3.4969,3.6297,155835000.0],["1997-03-17",3.5854,3.7293,3.5301,3.7182,84921300.0],["1997-03-18",3.7293,3.7625,3.5301,3.5854,65855700.0],["1997-03-19",3.519,3.5411,3.3862,3.4858,72075600.0],["1997-03-20",3.4747,3.5854,3.4415,3.5301,53210700.0],["1997-03-21",3.5633,3.5854,3.519,3.5301,46665000.0],["1997-03-24",3.4969,3.5411,3.4415,3.5301,43705800.0],["1997-03-25",3.5522,3.5854,3.4194,3.4526,52730100.0],["1997-03-26",3.4747,3.6075,3.4526,3.5854,44325000.0],["1997-03-27",3.5965,3.6075,3.4194,3.4858,48681000.0],["1997-03-31",3.4637,3.4858,3.3641,3.4139,40222800.0],["1997-04-01",3.2313,3.4194,3.2092,3.2756,71018100.0],["1997-04-02",3.2866,3.3309,3.2092,3.2534,42739200.0],["1997-04-03",3.2645,3.4305,3.1981,3.4194,71208900.0],["1997-04-04",3.3641,3.519,3.353,3.4415,54000000.0],["1997-04-07",3.4969,3.5301,3.4415,3.519,37730700.0],["1997-04-08",3.4969,3.519,3.4305,3.4969,27486000.0],["1997-04-09",3.5079,3.5411,3.3862,3.3973,39940200.0],["1997-04-10",3.3973,3.4083,3.2977,3.3198,34047900.0],["1997-04-11",3.2645,3.2977,3.2313,3.2313,42588000.0],["1997-04-14",3.2424,3.4526,3.187,3.4415,41932800.0],["1997-04-15",3.4747,3.5079,3.1981,3.3032,67640400.0],["1997-04-16",3.2756,3.3309,3.2313,3.3198,31331700.0],["1997-04-17",3.342,3.4526,3.2645,3.2811,37100700.0],["1997-04-18",3.3088,3.342,3.1981,3.2866,53865000.0],["1997-04-21",3.2534,3.2866,3.176,3.1981,30331800.0],["1997-04-22",3.2202,3.2202,3.0874,3.1206,48249000.0],["1997-04-23",3.1428,3.3641,3.1096,3.342,69930900.0],["1997-04-24",3.3862,3.5301,3.3751,3.4969,66723300.0],["1997-04-25",3.4637,3.4858,3.353,3.353,32589900.0],["1997-04-28",3.3641,3.4415,3.2534,3.3641,30512700.0],["1997-04-29",3.4526,3.5301,3.3641,3.4083,55114200.0],["1997-04-30",3.3752,3.5411,3.3641,3.519,80145900.0],["1997-05-01",3.5301,3.6407,3.5079,3.5799,81002700.0],["1997-05-02",3.5743,3.7735,3.5633,3.7625,65894400.0],["1997-05-05",3.7957,3.9948,3.7846,3.9617,123752700.0],["1997-05-06",3.9506,3.9838,3.8289,3.8897,62184600.0],["1997-05-07",3.8289,3.9395,3.7957,3.8067,45734400.0],["1997-05-08",3.7735,3.9395,3.7403,3.8842,60463800.0],["1997-05-09",3.9063,3.9616,3.7846,3.8842,42534000.0],["1997-05-12",3.8621,3.9506,3.8067,3.8731,37386900.0],["1997-05-13",3.9174,4.0502,3.9063,3.9672,93183300.0],["1997-05-14",4.0723,4.0834,3.8842,3.9229,74369700.0],["1997-05-15",3.9285,4.0834,3.9174,4.0668,64282500.0],["1997-05-16",3.9727,4.0612,3.9174,3.9285,69361200.0],["1997-05-19",3.9174,3.9395,3.851,3.9174,35838000.0],["1997-05-20",3.9285,4.0059,3.8731,4.0059,44722800.0],["1997-05-21",4.0612,4.1719,4.0612,4.1553,80141400.0],["1997-05-22",4.194,4.2162,4.1166,4.1387,43659900.0],["1997-05-23",4.1387,4.194,4.0944,4.1608,22555800.0],["1997-05-27",4.1166,4.2383,4.0723,4.194,39391200.0],["1997-05-28",4.183,4.2272,4.1166,4.1719,40014000.0],["1997-05-29",4.194,4.2604,4.1387,4.1719,48439800.0],["1997-05-30",3.8953,4.1719,3.8953,4.1276,69277500.0],["1997-06-02",4.1387,4.3379,4.0723,4.3379,55036800.0],["1997-06-03",4.3158,4.3268,4.111,4.1166,59567400.0],["1997-06-04",4.1276,4.1996,4.0723,4.1332,51327000.0],["1997-06-05",4.1719,4.2826,4.1608,4.2051,49992300.0],["1997-06-06",4.2051,4.3379,4.194,4.3379,60370200.0],["1997-06-09",4.3324,4.3932,4.3158,4.3379,44697600.0],["1997-06-10",4.3324,4.3656,4.1996,4.2162,41639400.0],["1997-06-11",4.2162,4.3324,4.1774,4.3102,31883400.0],["1997-06-12",4.3047,4.4209,4.2881,4.3905,52849800.0],["1997-06-13",4.3822,4.6035,4.349,4.6035,95150700.0],["1997-06-16",4.6035,4.692,4.526,4.6311,85806000.0],["1997-06-17",4.609,4.7363,4.5924,4.7141,67364100.0],["1997-06-18",4.4818,4.5924,4.4264,4.4541,99493200.0],["1997-06-19",4.4486,4.4928,4.3711,4.3877,63288000.0],["1997-06-20",4.3932,4.4154,4.2715,4.2715,79125300.0],["1997-06-23",4.3158,4.3932,4.2715,4.2715,64331100.0],["1997-06-24",4.3379,4.4596,4.2604,4.4375,51371100.0],["1997-06-25",4.4707,4.6035,4.3932,4.5094,73665900.0],["1997-06-26",4.4928,4.5869,4.4596,4.4873,45954000.0],["1997-06-27",4.5039,4.5482,4.4541,4.4596,34057800.0],["1997-06-30",4.4596,4.5039,4.349,4.4596,30345300.0],["1997-07-01",4.4209,4.4596,4.2604,4.2992,46398600.0],["1997-07-02",4.3102,4.3158,4.194,4.2604,52347600.0],["1997-07-03",4.2826,4.4154,4.2715,4.4043,22314600.0],["1997-07-07",4.4154,4.4818,4.3379,4.3656,28595700.0],["1997-07-08",4.3656,4.515,4.36,4.5094,30799800.0],["1997-07-09",4.5371,4.6311,4.515,4.5648,57402900.0],["1997-07-10",4.5592,4.6643,4.4375,4.609,48904200.0],["1997-07-11",4.6035,4.6809,4.5924,4.6311,29150100.0],["1997-07-14",4.6311,4.7639,4.6311,4.7584,35348400.0],["1997-07-15",4.8691,5.024,4.8359,4.9991,72235800.0],["1997-07-16",5.1015,5.2232,5.0738,5.0849,75413700.0],["1997-07-17",5.0959,5.1015,4.9355,4.9465,54171900.0],["1997-07-18",4.9299,5.0074,4.7805,4.9465,73792800.0],["1997-07-21",4.9465,4.9465,4.8137,4.8857,27926100.0],["1997-07-22",4.9023,5.0461,4.8248,5.0351,36589500.0],["1997-07-23",5.0849,5.1125,4.8691,5.0129,51560100.0],["1997-07-24",4.9687,5.0185,4.8248,4.8469,45485100.0],["1997-07-25",4.858,4.9687,4.8137,4.8469,39303900.0],["1997-07-28",4.8635,4.9244,4.7695,4.8248,29468700.0],["1997-07-29",4.8193,4.8469,4.7418,4.8248,30496500.0],["1997-07-30",4.8359,4.9797,4.7916,4.9023,32689800.0],["1997-07-31",4.9133,4.9687,4.8027,4.8193,28381500.0],["1997-08-01",4.8359,4.9355,4.8137,4.858,39107700.0],["1997-08-04",4.8801,4.9908,4.858,4.9687,28911600.0],["1997-08-05",5.0129,5.0461,4.9465,5.0295,37244700.0],["1997-08-06",5.0461,5.1457,5.0019,5.1347,44258400.0],["1997-08-07",5.1568,5.1679,5.024,5.0351,49798800.0],["1997-08-08",4.9797,5.1236,4.9133,5.0793,59588100.0],["1997-08-11",5.1125,5.1236,4.9189,5.0461,38808900.0],["1997-08-12",5.0849,5.0904,4.9797,4.9797,25629300.0],["1997-08-13",5.0461,5.0572,4.9133,5.024,33688800.0],["1997-08-14",5.0461,5.1347,5.0295,5.1236,37004400.0],["1997-08-15",5.1236,5.19,4.9244,4.9355,46280700.0],["1997-08-18",4.9465,5.1291,4.7971,5.1125,30523800.0],["1997-08-19",5.237,5.4694,5.1789,5.4611,60157200.0],["1997-08-20",5.5607,5.5939,5.3864,5.4445,54691200.0],["1997-08-21",5.486,5.4943,5.2951,5.3117,36745200.0],["1997-08-22",5.2287,5.4279,5.1125,5.4279,41149200.0],["1997-08-25",5.4445,5.4528,5.2536,5.2619,27442200.0],["1997-08-26",5.2619,5.2785,5.1042,5.1291,50061000.0],["1997-08-27",5.1623,5.2121,5.0212,5.0959,33187200.0],["1997-08-28",5.0959,5.1291,4.7971,4.822,48157200.0],["1997-08-29",4.8967,5.1125,4.8303,5.0627,50159400.0],["1997-09-02",5.1291,5.2038,5.0627,5.1623,37926000.0],["1997-09-03",5.2121,5.2287,5.0959,5.1125,30378000.0],["1997-09-04",5.1457,5.2204,5.1125,5.1872,23112600.0],["1997-09-05",5.2287,5.3034,5.1872,5.2453,21586800.0],["1997-09-08",5.2702,5.3117,5.2038,5.3034,25389000.0],["1997-09-09",5.3034,5.32,5.1955,5.2868,27785400.0],["1997-09-10",5.2619,5.2619,4.9963,5.0378,50615400.0],["1997-09-11",5.0461,5.2038,4.9382,5.1706,34527000.0],["1997-09-12",5.2121,5.2287,5.0295,5.1374,23408400.0],["1997-09-15",5.1623,5.237,5.0378,5.0461,31686600.0],["1997-09-16",5.0959,5.2619,5.0461,5.2536,41925000.0],["1997-09-17",4.9631,4.9963,4.7473,4.7888,164461200.0],["1997-09-18",4.8884,4.988,4.8054,4.8718,84763800.0],["1997-09-19",4.8967,5.0046,4.8303,4.9797,61997400.0],["1997-09-22",5.0295,5.0627,4.9299,4.9341,32969400.0],["1997-09-23",4.9382,5.0378,4.905,4.9631,30796200.0],["1997-09-24",5.1125,5.1955,5.0295,5.0378,64599600.0],["1997-09-25",5.0212,5.1291,4.9216,5.0793,35757000.0],["1997-09-26",5.1042,5.1125,4.9631,4.9963,37310400.0],["1997-09-29",5.0129,5.0295,4.8967,4.9631,30647400.0],["1997-09-30",4.9631,4.9797,4.8386,4.8386,26589000.0],["1997-10-01",4.9133,4.9133,4.7307,4.7805,37809600.0],["1997-10-02",4.8137,4.8801,4.7141,4.7805,32830800.0],["1997-10-03",4.8635,5.0129,4.822,4.8967,32593200.0],["1997-10-06",4.9465,5.0129,4.8801,4.9216,21720000.0],["1997-10-07",4.9299,5.0129,4.8864,4.9839,25854600.0],["1997-10-08",5.0129,5.0129,4.8801,4.9465,22747200.0],["1997-10-09",4.9133,4.9797,4.8801,4.9382,17358000.0],["1997-10-10",4.8635,4.9133,4.7805,4.7971,38638200.0],["1997-10-13",4.8469,4.8718,4.7971,4.8303,21827400.0],["1997-10-14",4.822,4.8635,4.7307,4.7805,23269800.0],["1997-10-15",4.7307,4.7722,4.5979,4.6394,53673000.0],["1997-10-16",4.6809,4.7141,4.515,4.5731,36670800.0],["1997-10-17",4.4818,4.5897,4.432,4.5399,45437400.0],["1997-10-20",4.5814,4.6394,4.5399,4.5814,29237400.0],["1997-10-21",4.6477,4.7473,4.6311,4.739,38733600.0],["1997-10-22",4.7556,4.8303,4.6311,4.656,27979800.0],["1997-10-23",4.4486,4.6145,4.4154,4.5316,30819600.0],["1997-10-24",4.6145,4.6643,4.4569,4.5067,34748400.0],["1997-10-27",4.432,4.515,4.1166,4.1498,43253400.0],["1997-10-28",3.851,4.6311,3.8178,4.6145,80150400.0],["1997-10-29",4.6311,4.7639,4.515,4.656,62920200.0],["1997-10-30",4.4486,4.7639,4.4486,4.4818,49981200.0],["1997-10-31",4.656,4.7639,4.5813,4.7515,55548000.0],["1997-11-03",4.7971,4.8801,4.6477,4.7639,49341000.0],["1997-11-04",4.7805,4.8967,4.7473,4.8718,42405000.0],["1997-11-05",4.8967,4.9465,4.8137,4.8303,24966600.0],["1997-11-06",4.822,4.8303,4.6726,4.6975,29761200.0],["1997-11-07",4.5316,4.6643,4.4818,4.6394,32662200.0],["1997-11-10",4.6975,4.7805,4.5814,4.598,24766800.0],["1997-11-11",4.6477,4.6643,4.5482,4.6394,23399400.0],["1997-11-12",4.5482,4.6477,4.2162,4.3158,50317800.0],["1997-11-13",4.4154,4.4652,4.2411,4.432,44474400.0],["1997-11-14",4.4652,4.6311,4.4486,4.5731,30315600.0],["1997-11-17",4.6726,4.7971,4.6477,4.6809,44148000.0],["1997-11-18",4.6975,4.7058,4.5979,4.6145,20984400.0],["1997-11-19",4.6145,4.6477,4.515,4.6228,18663600.0],["1997-11-20",4.6643,4.7556,4.598,4.6726,24085200.0],["1997-11-21",4.7473,4.7639,4.5648,4.6477,31270800.0],["1997-11-24",4.5316,4.5482,4.2494,4.3158,63726000.0],["1997-11-25",4.4652,4.515,4.3324,4.4403,46028400.0],["1997-11-26",4.4901,4.5399,4.3324,4.3656,29482800.0],["1997-11-28",4.3656,4.4486,4.3158,4.4237,13800600.0],["1997-12-01",4.2826,4.2992,4.1498,4.2328,73719000.0],["1997-12-02",4.1996,4.2079,3.9838,4.0336,60875400.0],["1997-12-03",4.0087,4.0668,3.934,4.017,73313400.0],["1997-12-04",4.0834,4.1664,4.0087,4.017,41658000.0],["1997-12-05",4.017,4.183,4.0087,4.1415,46664400.0],["1997-12-08",4.2328,4.3158,4.1581,4.2992,49045800.0],["1997-12-09",3.0542,3.187,2.9712,3.0459,1030963200.0],["1997-12-10",3.1372,3.1704,3.021,3.1123,397717800.0],["1997-12-11",3.0874,3.1123,2.8882,2.9131,197842200.0],["1997-12-12",2.9712,3.0501,2.9131,3.021,110835000.0],["1997-12-15",3.0957,3.1123,3.0293,3.0791,90271200.0],["1997-12-16",3.1123,3.1289,3.0708,3.0957,84283200.0],["1997-12-17",3.1372,3.1538,2.9712,3.0044,79088400.0],["1997-12-18",3.0542,3.0542,2.9214,2.9214,72075000.0],["1997-12-19",2.8716,2.9463,2.7886,2.8716,105211800.0],["1997-12-22",2.9131,3.021,2.8716,2.8882,58378200.0],["1997-12-23",2.9048,2.9048,2.7803,2.8052,62624400.0],["1997-12-24",2.8052,2.8384,2.7886,2.7969,28986000.0],["1997-12-26",2.8218,2.8467,2.7969,2.8467,22574400.0],["1997-12-29",2.9131,2.9214,2.8467,2.8882,45751200.0],["1997-12-30",2.8965,2.9712,2.8882,2.9712,43931400.0],["1997-12-31",2.9712,2.9878,2.9214,2.9629,51522000.0],["1998-01-02",2.9712,3.1123,2.938,3.0542,29169000.0],["1998-01-05",3.0708,3.1206,3.0376,3.104,66106800.0],["1998-01-06",3.0957,3.104,2.9795,3.0127,41610000.0],["1998-01-07",2.9878,2.9878,2.7886,2.8052,98762400.0],["1998-01-08",2.8301,2.855,2.6725,2.6974,97678800.0],["1998-01-09",2.6891,2.6891,2.4733,2.4899,149899800.0],["1998-01-12",2.4401,2.4899,2.3571,2.3986,150830400.0],["1998-01-13",2.5065,2.5563,2.4401,2.5314,129453000.0],["1998-01-14",2.5729,2.6393,2.5397,2.5978,99942600.0],["1998-01-15",2.6144,2.6227,2.5065,2.5563,59463600.0],["1998-01-16",2.5895,2.631,2.5646,2.5812,71509800.0],["1998-01-20",2.6725,2.6891,2.6227,2.6891,60654600.0],["1998-01-21",2.7057,2.7223,2.6559,2.6725,45778800.0],["1998-01-22",2.6725,2.6808,2.6227,2.6476,40696200.0],["1998-01-23",2.6891,2.6891,2.548,2.5812,54330000.0],["1998-01-26",2.5895,2.5895,2.5065,2.5148,45301200.0],["1998-01-27",2.5065,2.548,2.4899,2.5231,53340000.0],["1998-01-28",2.7306,2.855,2.7223,2.8135,153802200.0],["1998-01-29",2.8633,3.0376,2.855,2.9671,125407200.0],["1998-01-30",3.0376,3.1704,3.021,3.0874,128443800.0],["1998-02-02",3.2866,3.3032,3.2451,3.27,100587600.0],["1998-02-03",3.2949,3.3032,3.2036,3.2783,67231200.0],["1998-02-04",3.2368,3.2866,3.2119,3.2451,50851800.0],["1998-02-05",3.2783,3.353,3.1372,3.1704,70332000.0],["1998-02-06",3.1704,3.5854,3.1538,3.5854,133721400.0],["1998-02-09",3.768,3.8157,3.5854,3.6767,161128800.0],["1998-02-10",3.7099,3.7099,3.5605,3.6186,99507000.0],["1998-02-11",3.5771,3.6352,3.5273,3.5771,58904400.0],["1998-02-12",3.5024,3.5854,3.4277,3.5688,65746800.0],["1998-02-13",3.5107,3.5522,3.4692,3.519,35910600.0],["1998-02-17",3.5688,3.5854,3.3779,3.4028,43597200.0],["1998-02-18",3.3862,3.4775,3.3364,3.4443,37574400.0],["1998-02-19",3.4609,3.4692,3.3364,3.3613,54198600.0],["1998-02-20",3.4028,3.4028,3.2285,3.3364,59091000.0],["1998-02-23",3.4028,3.5107,3.3862,3.5024,67914000.0],["1998-02-24",3.5522,3.5605,3.4194,3.4775,50905200.0],["1998-02-25",3.4775,3.4941,3.3613,3.4609,55740000.0],["1998-02-26",3.4194,3.436,3.3364,3.3945,53124600.0],["1998-02-27",3.3696,3.3779,3.2368,3.27,79120200.0],["1998-03-02",3.2617,3.2783,3.2036,3.2036,41014800.0],["1998-03-03",3.2783,3.4775,3.2036,3.4609,105721800.0],["1998-03-04",3.4526,3.5522,3.4111,3.4609,57533400.0],["1998-03-05",3.3364,3.4443,3.3157,3.3613,50005800.0],["1998-03-06",3.3945,3.5854,3.3364,3.5688,73587600.0],["1998-03-09",3.5605,3.5958,3.3696,3.3945,79209000.0],["1998-03-10",3.5522,3.602,3.463,3.5854,83075400.0],["1998-03-11",3.6103,3.7265,3.602,3.7099,110964600.0],["1998-03-12",3.685,3.7514,3.5522,3.6767,94375200.0],["1998-03-13",4.1166,4.1166,3.851,3.8759,264699600.0],["1998-03-16",3.9008,3.9755,3.9008,3.934,64366800.0],["1998-03-17",3.934,3.9423,3.7846,3.8178,57643200.0],["1998-03-18",3.768,3.9257,3.7514,3.9008,61584000.0],["1998-03-19",3.9008,3.9091,3.8344,3.8842,38823600.0],["1998-03-20",3.8842,3.8842,3.7763,3.8427,56153400.0],["1998-03-23",3.8178,4.0004,3.7846,3.9921,83642400.0],["1998-03-24",3.9755,4.0668,3.9672,4.0253,86273400.0],["1998-03-25",4.1,4.1166,4.0336,4.0751,83322600.0],["1998-03-26",4.0336,4.185,4.0336,4.183,65593800.0],["1998-03-27",4.1913,4.2162,4.0502,4.1249,45736200.0],["1998-03-30",4.0834,4.1664,4.0668,4.1581,42528000.0],["1998-03-31",4.1581,4.2079,4.1498,4.1913,42608400.0],["1998-04-01",4.2162,4.2328,4.0668,4.1664,51238800.0],["1998-04-02",4.1249,4.1415,3.9672,4.0004,42534600.0],["1998-04-03",3.8676,3.8925,3.685,3.7348,135210600.0],["1998-04-06",3.685,3.7099,3.5356,3.602,75051000.0],["1998-04-07",3.5439,3.6103,3.4858,3.602,60317400.0],["1998-04-08",3.5854,3.6518,3.5356,3.5937,35712000.0],["1998-04-09",3.6103,3.6186,3.5356,3.5771,27467400.0],["1998-04-13",3.5688,3.8012,3.5273,3.7763,49784400.0],["1998-04-14",3.7514,3.8344,3.7182,3.7846,32473800.0],["1998-04-15",3.8012,3.8095,3.7099,3.7514,26488200.0],["1998-04-16",3.7182,3.7348,3.6186,3.6518,25158600.0],["1998-04-17",3.6186,3.6684,3.5854,3.6186,31989000.0],["1998-04-20",3.5937,3.6933,3.5937,3.6518,36512400.0],["1998-04-21",3.6435,3.6601,3.602,3.6601,24115200.0],["1998-04-22",3.6352,3.6767,3.6269,3.6518,30639000.0],["1998-04-23",3.6269,3.6352,3.4609,3.4609,54849000.0],["1998-04-24",3.4775,3.5854,3.4692,3.5439,29288400.0],["1998-04-27",3.4609,3.5107,3.4277,3.4941,37527000.0],["1998-04-28",3.5356,3.5854,3.4692,3.4858,41070600.0],["1998-04-29",3.5024,3.519,3.4277,3.5024,40535400.0],["1998-04-30",3.5605,3.5688,3.436,3.436,46720200.0],["1998-05-01",3.4692,3.4775,3.3613,3.3945,52196400.0],["1998-05-04",3.4277,3.5356,3.4028,3.4941,40241400.0],["1998-05-05",3.436,3.4692,3.3572,3.4277,65786400.0],["1998-05-06",3.4775,3.5169,3.4277,3.4941,43002000.0],["1998-05-07",3.4858,3.5107,3.4443,3.4609,34075200.0],["1998-05-08",3.4526,3.5688,3.4526,3.5688,28894200.0],["1998-05-11",3.5771,3.5854,3.4526,3.4526,27403200.0],["1998-05-12",3.4609,3.4775,3.3862,3.4609,34554000.0],["1998-05-13",3.4526,3.4858,3.4277,3.4526,26074200.0],["1998-05-14",3.4194,3.5273,3.4194,3.4858,31849200.0],["1998-05-15",3.4443,3.4692,3.4028,3.436,33055800.0],["1998-05-18",3.4028,3.4526,3.3862,3.4111,32785800.0],["1998-05-19",3.4443,3.4692,3.4111,3.4609,27483000.0],["1998-05-20",3.4775,3.4858,3.3198,3.3364,36439200.0],["1998-05-21",3.3613,3.3862,3.2202,3.27,33985800.0],["1998-05-22",3.2617,3.27,3.1621,3.2368,31108200.0],["1998-05-26",3.2617,3.27,3.1704,3.187,27080400.0],["1998-05-27",3.1206,3.2119,3.1123,3.1704,31188000.0],["1998-05-28",3.1621,3.27,3.1455,3.27,28081200.0],["1998-05-29",3.2866,3.3115,3.1289,3.1372,60899400.0],["1998-06-01",3.1289,3.1953,2.9878,3.0293,39799200.0],["1998-06-02",3.0459,3.2617,2.9297,3.2368,83485200.0],["1998-06-03",3.2534,3.27,3.1206,3.1289,48964200.0],["1998-06-04",3.1704,3.3115,3.1372,3.2949,46338600.0],["1998-06-05",3.3115,3.519,3.3115,3.4443,61518600.0],["1998-06-08",3.4111,3.4775,3.4028,3.436,33981600.0],["1998-06-09",3.436,3.5024,3.4277,3.4609,25986000.0],["1998-06-10",3.4194,3.4609,3.2866,3.3032,35389200.0],["1998-06-11",3.3281,3.3281,3.1953,3.2368,38994600.0],["1998-06-12",3.2202,3.3613,3.2119,3.3281,52746000.0],["1998-06-15",3.2866,3.3862,3.2451,3.2617,29586600.0],["1998-06-16",3.2866,3.3032,3.1704,3.2202,38971800.0],["1998-06-17",3.27,3.3987,3.2036,3.2285,65968200.0],["1998-06-18",3.3364,3.3779,3.2368,3.27,112911000.0],["1998-06-19",3.27,3.2866,3.1787,3.2202,43827000.0],["1998-06-22",3.2036,3.2617,3.1538,3.2119,39698400.0],["1998-06-23",3.2285,3.3198,3.2285,3.2451,33183600.0],["1998-06-24",3.27,3.353,3.2119,3.3198,44262600.0],["1998-06-25",3.3447,3.3696,3.2534,3.2783,32257200.0],["1998-06-26",3.2866,3.2949,3.2285,3.27,15721800.0],["1998-06-29",3.2866,3.3032,3.2119,3.2534,22618200.0],["1998-06-30",3.2202,3.2949,3.1787,3.2617,30382800.0],["1998-07-01",3.2617,3.2617,3.187,3.1953,37561200.0],["1998-07-02",3.1704,3.187,3.021,3.0376,61005600.0],["1998-07-06",3.0708,3.0791,3.0376,3.0625,30358800.0],["1998-07-07",3.0542,3.0625,3.0044,3.0376,25014000.0],["1998-07-08",3.0791,3.1372,3.0293,3.1289,48232800.0],["1998-07-09",3.1538,3.2949,3.1455,3.2451,61575000.0],["1998-07-10",3.2451,3.3364,3.1704,3.3281,41154600.0],["1998-07-13",3.3281,3.4194,3.3281,3.4028,41445000.0],["1998-07-14",3.4028,3.4609,3.4028,3.4526,56885400.0],["1998-07-15",3.4526,3.6352,3.4526,3.5937,74725200.0],["1998-07-16",3.6186,3.7016,3.5937,3.6767,48816600.0],["1998-07-17",3.685,3.685,3.5605,3.5958,39223800.0],["1998-07-20",3.5854,3.7348,3.5605,3.6601,50903400.0],["1998-07-21",3.6684,3.7846,3.6518,3.685,51199200.0],["1998-07-22",3.5854,3.5937,3.4028,3.4443,53298600.0],["1998-07-23",3.4028,3.4111,3.3198,3.3364,31864200.0],["1998-07-24",3.3613,3.3779,3.187,3.27,38740800.0],["1998-07-27",3.2285,3.5522,3.2202,3.5439,45499800.0],["1998-07-28",3.5273,3.5937,3.4775,3.5771,45169200.0],["1998-07-29",3.5771,3.5854,3.5024,3.5356,41415000.0],["1998-07-30",3.5688,3.5771,3.5273,3.5439,43102200.0],["1998-07-31",3.5273,3.6186,3.519,3.519,37299600.0],["1998-08-03",3.5107,3.5771,3.4609,3.5356,34653600.0],["1998-08-04",3.6103,3.6186,3.353,3.3862,53547000.0],["1998-08-05",3.3696,3.4028,3.2451,3.3447,36434400.0],["1998-08-06",3.2783,3.4111,3.2617,3.4028,27672600.0],["1998-08-07",3.4111,3.4111,3.3281,3.3364,25819200.0],["1998-08-10",3.3198,3.3613,3.27,3.27,19776600.0],["1998-08-11",3.2202,3.27,3.1621,3.2534,31141800.0],["1998-08-12",3.2534,3.4028,3.2534,3.3613,32503800.0],["1998-08-13",3.3198,3.3779,3.2534,3.2534,25808400.0],["1998-08-14",3.3115,3.3198,3.0957,3.1621,43505400.0],["1998-08-17",3.1621,3.1953,3.104,3.1621,34530600.0],["1998-08-18",3.1787,3.2119,3.0625,3.0957,50109000.0],["1998-08-19",3.104,3.27,3.104,3.2451,70491000.0],["1998-08-20",3.2202,3.2866,3.1538,3.2617,34464600.0],["1998-08-21",3.2036,3.3281,3.1538,3.3115,47086800.0],["1998-08-24",3.3198,3.3447,3.1953,3.2202,22714800.0],["1998-08-25",3.27,3.27,3.1455,3.2036,25384800.0],["1998-08-26",3.1289,3.2368,3.1206,3.1621,19456800.0],["1998-08-27",3.0957,3.1123,2.9878,3.0044,36361800.0],["1998-08-28",3.0127,3.0293,2.7886,2.8301,42436800.0],["1998-08-31",2.8799,2.9214,2.631,2.6476,61621800.0],["1998-09-01",2.6559,2.7554,2.4152,2.7306,76397400.0],["1998-09-02",2.7637,2.7886,2.6642,2.6974,76332600.0],["1998-09-03",2.6559,2.7472,2.5148,2.5314,57826200.0],["1998-09-04",2.6144,2.7637,2.5895,2.7472,51078000.0],["1998-09-08",2.9048,2.9131,2.772,2.8716,44079600.0],["1998-09-09",2.855,3.0044,2.855,2.8965,35885400.0],["1998-09-10",2.8716,2.9463,2.7721,2.938,47487000.0],["1998-09-11",3.27,3.4028,3.2534,3.3862,146108400.0],["1998-09-14",3.4194,3.5273,3.4194,3.5273,60785400.0],["1998-09-15",3.4692,3.602,3.4111,3.5854,64830600.0],["1998-09-16",3.5771,3.6601,3.5688,3.6186,56800800.0],["1998-09-17",3.4858,3.5937,3.4692,3.5605,53653800.0],["1998-09-18",3.5688,3.6269,3.5356,3.6103,47238600.0],["1998-09-21",3.519,3.7348,3.5107,3.6933,54644400.0],["1998-09-22",3.7099,3.8261,3.7099,3.8012,52411200.0],["1998-09-23",3.8261,3.8427,3.7016,3.8012,75694200.0],["1998-09-24",3.7348,3.8261,3.7182,3.768,48895200.0],["1998-09-25",3.6933,3.851,3.6933,3.8427,46425000.0],["1998-09-28",3.8427,3.9008,3.7348,3.7348,44779200.0],["1998-09-29",3.7348,3.9174,3.7348,3.8593,72210000.0],["1998-09-30",3.7846,3.9174,3.768,3.8676,58888200.0],["1998-10-01",3.7763,3.8344,3.5688,3.5854,66616800.0],["1998-10-02",3.4775,3.519,3.3364,3.4526,88020600.0],["1998-10-05",3.2866,3.3198,2.9795,3.1538,104928000.0],["1998-10-06",3.2534,3.2534,3.0625,3.0791,49108200.0],["1998-10-07",3.0625,3.27,3.0542,3.2368,49443600.0],["1998-10-08",3.104,3.2202,2.9629,3.1704,63256800.0],["1998-10-09",3.2285,3.4028,3.0957,3.3862,61496400.0],["1998-10-12",3.4111,3.4443,3.2866,3.2949,30629400.0],["1998-10-13",3.2534,3.4028,3.2202,3.2866,26618400.0],["1998-10-14",3.2534,3.4941,3.2534,3.4111,49360800.0],["1998-10-15",3.3862,3.5854,3.3696,3.5522,29899800.0],["1998-10-16",3.602,3.6435,3.4526,3.5107,40399800.0],["1998-10-19",3.4858,3.714,3.4692,3.7016,45282600.0],["1998-10-20",3.7182,3.7431,3.4443,3.4775,51039600.0],["1998-10-21",3.4858,3.6352,3.3696,3.602,39889800.0],["1998-10-22",3.5356,3.7099,3.5024,3.6103,28379400.0],["1998-10-23",3.5854,3.6767,3.4858,3.5979,31597200.0],["1998-10-26",3.602,3.7182,3.5937,3.6684,44818800.0],["1998-10-27",3.7016,3.7182,3.5937,3.5937,32759400.0],["1998-10-28",3.5854,3.7514,3.5854,3.7389,38326800.0],["1998-10-29",3.7182,3.8344,3.7182,3.8095,39097800.0],["1998-10-30",3.8178,3.9506,3.8178,3.9257,62119800.0],["1998-11-02",3.9257,3.9838,3.9257,3.9755,49954200.0],["1998-11-03",3.9672,3.9838,3.934,3.9589,44732400.0],["1998-11-04",3.9838,4.0834,3.9506,4.0668,79275000.0],["1998-11-05",3.9838,4.2411,3.9838,4.2245,69805800.0],["1998-11-06",4.1747,4.2494,4.1332,4.1747,52956000.0],["1998-11-09",4.1166,4.2245,4.017,4.2245,59396400.0],["1998-11-10",4.183,4.2162,4.0834,4.183,31307400.0],["1998-11-11",4.349,4.515,4.3407,4.4486,113314200.0],["1998-11-12",4.3822,4.4154,4.3656,4.3739,43410600.0],["1998-11-13",4.3739,4.4237,4.349,4.4071,28083600.0],["1998-11-16",4.4071,4.4486,4.2245,4.3075,42249600.0],["1998-11-17",4.3075,4.4984,4.2577,4.3905,47075400.0],["1998-11-18",4.4071,4.4735,4.3905,4.4569,33895200.0],["1998-11-19",4.4486,4.4818,4.3324,4.4818,44346600.0],["1998-11-20",4.5731,4.6477,4.4818,4.6228,55476600.0],["1998-11-23",4.6477,4.9133,4.6394,4.8967,60821400.0],["1998-11-24",4.8054,4.8635,4.598,4.6477,47662800.0],["1998-11-25",4.6477,4.6726,4.5399,4.598,24115800.0],["1998-11-27",4.6062,4.7722,4.5979,4.7639,12776400.0],["1998-11-30",4.7141,4.7307,4.5399,4.5482,33556800.0],["1998-12-01",4.4735,4.9133,4.4735,4.905,78979800.0],["1998-12-02",4.8552,4.8967,4.7888,4.822,45706200.0],["1998-12-03",4.822,4.8552,4.6477,4.6477,41251200.0],["1998-12-04",4.7307,4.8635,4.7141,4.8552,46182600.0],["1998-12-07",4.8801,4.9133,4.7141,4.8635,28266000.0],["1998-12-08",4.8635,4.8801,4.5979,4.6892,39116400.0],["1998-12-09",4.739,4.8635,4.6394,4.8635,39831600.0],["1998-12-10",4.8635,4.9465,4.6228,4.6394,64810200.0],["1998-12-11",4.9382,5.0233,4.7888,4.9465,124789200.0],["1998-12-14",5.0212,5.0876,4.9216,4.9299,76788600.0],["1998-12-15",5.0544,5.2619,4.9382,5.2536,69344400.0],["1998-12-16",5.3034,5.3034,5.0627,5.1291,57210600.0],["1998-12-17",5.1457,5.2287,5.1125,5.2038,38235600.0],["1998-12-18",5.1789,5.2536,5.1125,5.2204,53547600.0],["1998-12-21",5.2702,5.3034,5.1291,5.1872,48190200.0],["1998-12-22",5.1872,5.3366,5.1125,5.3034,50949600.0],["1998-12-23",5.3864,5.5939,5.3781,5.5358,74973600.0],["1998-12-24",5.5441,5.5607,5.4611,5.4694,10801800.0],["1998-12-28",5.5275,5.8927,5.4694,5.8263,58003200.0],["1998-12-29",5.8761,5.9591,5.8014,5.9093,37177200.0],["1998-12-30",5.8678,5.9591,5.7765,5.8097,33391800.0],["1998-12-31",5.8014,5.8927,5.7101,5.7267,20972400.0],["1999-01-04",5.7931,5.901,5.6271,5.7101,43098000.0],["1999-01-05",5.6105,5.8927,5.5192,5.8844,67004400.0],["1999-01-06",5.9259,6.2413,5.8844,6.1583,75255600.0],["1999-01-07",6.0089,6.2579,6.0089,6.0587,48528000.0],["1999-01-08",6.0919,6.1666,5.9757,6.1417,50915400.0],["1999-01-11",6.3077,6.3824,6.2081,6.2662,55628400.0],["1999-01-12",6.3575,6.3741,5.9923,6.1002,43664400.0],["1999-01-13",5.9674,6.2081,5.7931,6.0753,63853800.0],["1999-01-14",6.1251,6.1251,5.8097,5.9259,59686200.0],["1999-01-15",6.0089,6.2828,5.9176,6.2579,69376800.0],["1999-01-19",6.6894,6.9135,6.5463,6.8637,95794800.0],["1999-01-20",7.1044,7.1542,6.7558,6.7558,81503400.0],["1999-01-21",6.7392,6.9135,6.3907,6.4653,92055000.0],["1999-01-22",6.2911,6.9135,6.2745,6.623,61857600.0],["1999-01-25",6.6977,6.9052,6.6064,6.7807,32653200.0],["1999-01-26",6.8824,7.0297,6.8139,7.0214,40450200.0],["1999-01-27",7.0546,7.1293,6.7724,6.7724,54046200.0],["1999-01-28",6.9052,7.2123,6.8969,7.1293,55992000.0],["1999-01-29",7.2372,7.453,7.1874,7.3534,68132400.0],["1999-02-01",7.7352,8.0174,7.6356,7.8514,88941600.0],["1999-02-02",8.0838,8.1999,7.5858,7.8099,105376800.0],["1999-02-03",7.8514,8.0755,7.785,8.0672,56942400.0],["1999-02-04",8.1336,8.1502,7.7352,7.7435,49137000.0],["1999-02-05",7.7435,7.7684,7.3783,7.4613,81045600.0],["1999-02-08",7.6024,7.8265,7.5526,7.619,56399400.0],["1999-02-09",7.6605,7.6854,7.1376,7.2538,52063800.0],["1999-02-10",7.3202,7.4696,6.9633,7.1293,74451600.0],["1999-02-11",7.2289,7.9261,7.1708,7.9095,77552400.0],["1999-02-12",7.702,7.7684,7.4447,7.5277,65795400.0],["1999-02-16",7.7186,7.785,6.9965,7.0961,61094400.0],["1999-02-17",7.0214,7.5194,6.6728,6.8056,84750600.0],["1999-02-18",6.9052,6.9965,6.5732,6.7475,94698600.0],["1999-02-19",6.8305,7.204,6.7558,7.1957,51931200.0],["1999-02-22",7.2953,7.3202,7.1293,7.2455,59874600.0],["1999-02-23",7.3285,7.785,7.287,7.7684,60813600.0],["1999-02-24",7.8265,7.8348,7.3783,7.3949,45501600.0],["1999-02-25",7.37,7.8265,7.2372,7.702,87832800.0],["1999-02-26",7.6605,7.6605,7.2621,7.4198,55968000.0],["1999-03-01",7.4571,7.5816,7.1335,7.2953,46918400.0],["1999-03-02",7.4073,7.5318,6.9592,7.0339,41852800.0],["1999-03-03",7.121,7.1584,6.4487,6.9716,67898400.0],["1999-03-04",7.0339,7.4073,6.9965,7.2455,53987600.0],["1999-03-05",7.4571,7.5941,7.3326,7.4571,30049200.0],["1999-03-08",7.5816,7.7061,7.2704,7.6314,79701600.0],["1999-03-09",7.5318,7.8929,7.4696,7.7186,60371200.0],["1999-03-10",7.8929,7.8929,7.3575,7.5567,101269600.0],["1999-03-11",7.6688,7.6688,6.9467,7.3451,96672400.0],["1999-03-12",6.0006,6.0753,5.5773,5.6893,403753600.0],["1999-03-15",5.8574,6.0006,5.7765,5.9757,120536000.0],["1999-03-16",6.0504,6.0753,5.8636,5.9383,80118000.0],["1999-03-17",5.9757,5.9757,5.7889,5.7889,47204000.0],["1999-03-18",5.8138,5.9508,5.7765,5.9134,52340400.0],["1999-03-19",5.9757,5.9757,5.4653,5.4901,112506800.0],["1999-03-22",5.6022,5.6893,5.403,5.4155,48056800.0],["1999-03-23",5.4155,5.4279,5.1789,5.1914,59231200.0],["1999-03-24",5.2287,5.2412,5.1416,5.1665,57314400.0],["1999-03-25",5.3283,5.403,5.2038,5.3159,61482800.0],["1999-03-26",5.3657,5.6022,5.2287,5.4777,48299600.0],["1999-03-29",5.6271,5.6893,5.4777,5.6769,46350400.0],["1999-03-30",5.6644,5.7267,5.3532,5.3532,38966400.0],["1999-03-31",5.5275,5.5897,5.2287,5.2536,62015200.0],["1999-04-01",5.3532,5.3781,5.1042,5.1416,73686400.0],["1999-04-05",5.3034,5.3159,4.9797,5.042,82389200.0],["1999-04-06",5.0544,5.0793,4.6809,4.7183,99907600.0],["1999-04-07",4.793,4.8303,4.183,4.2701,194831200.0],["1999-04-08",4.3324,4.6809,4.2701,4.6436,137565600.0],["1999-04-09",4.905,5.1789,4.7058,5.154,152150000.0],["1999-04-12",5.0544,5.2785,4.9797,4.9797,90573200.0],["1999-04-13",5.0918,5.1042,4.6685,4.7058,86128000.0],["1999-04-14",4.8677,5.0669,4.7681,4.8054,62267600.0],["1999-04-15",4.9548,5.1042,4.8801,4.9548,62860800.0],["1999-04-16",5.0171,5.0171,4.8677,4.8801,50318000.0],["1999-04-19",4.9673,4.9797,4.656,4.656,70212800.0],["1999-04-20",4.6311,4.8054,4.5565,4.6311,89227200.0],["1999-04-21",4.7214,4.8303,4.6311,4.8054,60174000.0],["1999-04-22",4.9548,5.1914,4.8303,5.1416,64498800.0],["1999-04-23",5.154,5.5151,5.1291,5.4466,71249600.0],["1999-04-26",5.5524,5.8263,5.5275,5.7142,70492400.0],["1999-04-27",5.8014,5.8014,5.4528,5.5897,52992800.0],["1999-04-28",5.5773,5.6271,5.3034,5.4404,40228400.0],["1999-04-29",5.4528,5.515,5.3283,5.4279,38068800.0],["1999-04-30",5.5275,5.6395,5.2536,5.3906,39295200.0],["1999-05-03",5.3408,5.3408,5.0793,5.1914,77500000.0],["1999-05-04",5.1042,5.1167,4.9548,5.0171,77888800.0],["1999-05-05",5.0046,5.0046,4.8054,4.9797,84511600.0],["1999-05-06",4.9673,5.0544,4.793,4.8179,56171600.0],["1999-05-07",4.8552,4.9922,4.709,4.8801,58082000.0],["1999-05-10",4.905,4.9175,4.7556,4.8552,62537600.0],["1999-05-11",4.9299,5.1665,4.8272,4.9424,83342000.0],["1999-05-12",5.0046,5.2287,4.8054,5.042,100062800.0],["1999-05-13",4.7556,5.0793,4.5689,4.5814,229328400.0],["1999-05-14",4.7058,4.905,4.656,4.7556,159232400.0],["1999-05-17",4.8428,4.9797,4.7432,4.8801,55369200.0],["1999-05-18",4.9548,4.9797,4.8801,4.9424,42034400.0],["1999-05-19",5.0046,5.2785,4.9797,5.2536,68676000.0],["1999-05-20",5.3159,5.3781,5.042,5.042,82693200.0],["1999-05-21",5.0295,5.3408,5.0046,5.1291,47640000.0],["1999-05-24",5.2163,5.2661,4.8926,4.9299,51160400.0],["1999-05-25",5.0171,5.0544,4.7805,4.7805,49319600.0],["1999-05-26",4.7058,4.7805,4.4942,4.6685,91702000.0],["1999-05-27",4.6809,4.8179,4.5689,4.6934,51938000.0],["1999-05-28",4.7432,4.9548,4.7183,4.9424,37284800.0],["1999-06-01",4.9673,5.1789,4.9548,5.0793,59201600.0],["1999-06-02",5.0544,5.2287,5.0171,5.2163,52914800.0],["1999-06-03",5.291,5.4901,5.2785,5.4777,97686000.0],["1999-06-04",5.5275,5.7391,5.4777,5.7142,95625600.0],["1999-06-07",5.7516,5.7765,5.6022,5.6769,54590800.0],["1999-06-08",5.6146,5.6271,5.3283,5.403,47042400.0],["1999-06-09",5.4279,5.4404,5.2287,5.3159,43354000.0],["1999-06-10",5.2536,5.2661,5.0793,5.1914,50374000.0],["1999-06-11",5.1789,5.2287,4.9797,5.042,55334800.0],["1999-06-14",5.1042,5.3034,5.0793,5.2661,68968000.0],["1999-06-15",5.3283,5.4902,4.9673,5.0046,114050800.0],["1999-06-16",6.511,6.6479,6.2247,6.5608,405908000.0],["1999-06-17",6.3243,6.9716,6.3243,6.9467,202552400.0],["1999-06-18",6.623,7.1584,6.6106,6.9841,124886400.0],["1999-06-21",6.9218,7.0463,6.7849,6.7973,62167600.0],["1999-06-22",6.6479,6.9218,6.5732,6.7973,62997600.0],["1999-06-23",6.6853,7.009,6.6728,6.9965,75558800.0],["1999-06-24",6.9592,7.2206,6.9592,7.1086,85113600.0],["1999-06-25",7.1459,7.2175,7.0339,7.121,34084800.0],["1999-06-28",7.121,7.3202,7.121,7.3078,43406000.0],["1999-06-29",7.258,7.3949,7.1957,7.3949,45924000.0],["1999-06-30",7.3202,7.4322,7.1833,7.3949,47386800.0],["1999-07-01",7.3451,7.5692,7.2455,7.5194,48526800.0],["1999-07-02",7.5069,7.6937,7.482,7.6563,41040800.0],["1999-07-06",7.619,7.7684,7.5567,7.7061,47408000.0],["1999-07-07",7.6314,7.731,7.5941,7.7061,43384000.0],["1999-07-08",7.6065,7.7933,7.5941,7.7559,41420800.0],["1999-07-09",7.7684,7.8306,7.6439,7.8306,40340000.0],["1999-07-12",7.7435,7.7808,7.6688,7.7435,42054000.0],["1999-07-13",7.619,7.7684,7.619,7.7061,57056800.0],["1999-07-14",7.731,7.7435,7.5069,7.5816,63491200.0],["1999-07-15",7.5318,7.8057,7.5194,7.7684,66302000.0],["1999-07-16",7.8182,7.9302,7.7933,7.9178,60138000.0],["1999-07-19",7.8929,7.9178,7.8057,7.868,41648000.0],["1999-07-20",7.7933,7.7933,7.3576,7.4696,57625200.0],["1999-07-21",7.4571,7.6314,7.4073,7.5941,31700400.0],["1999-07-22",7.5567,7.5567,7.0214,7.2206,44054800.0],["1999-07-23",7.2331,7.3327,7.0463,7.2082,27679600.0],["1999-07-26",7.0588,7.2455,6.9343,6.9716,29542000.0],["1999-07-27",7.0837,7.482,7.0276,7.3824,46239200.0],["1999-07-28",7.37,7.6065,7.2206,7.5069,33699200.0],["1999-07-29",7.3575,7.6439,7.3327,7.5816,46836800.0],["1999-07-30",7.5567,7.6563,7.482,7.5816,29497200.0],["1999-08-02",7.5318,7.7684,7.482,7.5941,32924400.0],["1999-08-03",7.6065,7.6563,7.1584,7.3949,44406800.0],["1999-08-04",7.3451,7.482,7.2704,7.3202,34460400.0],["1999-08-05",7.2455,7.482,7.0837,7.3949,42011600.0],["1999-08-06",7.258,7.4073,7.2455,7.2704,18963200.0],["1999-08-09",7.258,7.4198,7.1957,7.2455,17804800.0],["1999-08-10",7.2704,7.2704,6.9841,7.1708,24823200.0],["1999-08-11",7.2953,7.3202,7.0712,7.3202,24944400.0],["1999-08-12",7.2455,7.3575,7.0463,7.0712,29526000.0],["1999-08-13",7.258,7.731,7.2206,7.6937,48884000.0],["1999-08-16",7.619,7.868,7.482,7.8306,47812800.0],["1999-08-17",7.8555,7.9178,7.2953,7.4322,46906000.0],["1999-08-18",7.0712,7.1708,6.9094,7.0588,104588800.0],["1999-08-19",7.009,7.2953,6.9841,7.1708,37891200.0],["1999-08-20",7.2331,7.37,7.1584,7.37,22706000.0],["1999-08-23",7.4571,7.5069,7.3575,7.482,26333200.0],["1999-08-24",7.3949,7.6563,7.3202,7.3575,35510400.0],["1999-08-25",7.3949,7.4322,7.3078,7.3575,28866400.0],["1999-08-26",7.3576,7.5692,7.3576,7.3949,28053600.0],["1999-08-27",7.3825,7.4447,7.1833,7.37,23192400.0],["1999-08-30",7.3575,7.3824,7.2206,7.2704,17385200.0],["1999-08-31",7.2704,7.2829,7.0588,7.2704,24392400.0],["1999-09-01",7.2953,7.6065,7.2829,7.5069,39725600.0],["1999-09-02",7.4198,7.7435,7.3949,7.6563,48401600.0],["1999-09-03",7.7435,8.2912,7.7435,8.2663,102798800.0],["1999-09-07",8.2663,8.9262,8.2103,8.727,97488400.0],["1999-09-08",8.6398,8.9262,8.5776,8.8266,71019200.0],["1999-09-09",8.8141,8.8639,8.59,8.7768,51350000.0],["1999-09-10",8.8639,9.3494,8.8141,9.2374,64388000.0],["1999-09-13",9.2498,9.2996,8.8639,9.1129,59682800.0],["1999-09-14",9.1627,9.2498,8.7021,9.0507,80645200.0],["1999-09-15",7.9925,8.6523,7.9427,8.5029,256649600.0],["1999-09-16",8.5029,8.5589,8.3037,8.4033,61758400.0],["1999-09-17",8.4406,8.7145,8.4344,8.6772,64400000.0],["1999-09-20",8.7145,9.0631,8.6398,8.9884,42020800.0],["1999-09-21",8.9262,9.1627,8.7394,8.8639,53644800.0],["1999-09-22",8.8639,9.1129,8.7394,9.1005,38004800.0],["1999-09-23",9.1129,9.1876,8.5651,8.6647,40246000.0],["1999-09-24",8.5651,8.6772,8.1792,8.4033,50765600.0],["1999-09-27",8.6025,8.6896,8.4033,8.4282,41769600.0],["1999-09-28",8.3659,8.5651,8.2041,8.5402,37798400.0],["1999-09-29",8.5153,8.976,8.5153,8.6274,45801600.0],["1999-09-30",8.6398,9.1378,8.4655,9.0631,58577200.0],["1999-10-01",8.9013,9.1378,8.8515,9.0133,34570800.0],["1999-10-04",9.0507,9.2872,8.976,9.2623,40801600.0],["1999-10-05",9.2996,9.337,9.0631,9.2125,46292000.0],["1999-10-06",9.2498,9.3121,9.1005,9.1378,31310000.0],["1999-10-07",9.0009,9.0507,8.839,8.9013,38359600.0],["1999-10-08",8.8888,9.088,8.6398,9.0133,28551200.0],["1999-10-11",8.976,9.3121,8.9511,9.1752,25299600.0],["1999-10-12",9.1503,9.5237,9.1378,9.3619,45535600.0],["1999-10-13",9.2,9.586,9.1876,9.449,57057200.0],["1999-10-14",9.4366,9.4615,9.1876,9.3183,47554400.0],["1999-10-15",9.2249,9.2623,8.9137,8.9635,56845600.0],["1999-10-18",8.9386,8.976,8.5029,8.7394,47037600.0],["1999-10-19",8.8888,8.9262,8.5776,8.727,39418800.0],["1999-10-20",8.8515,8.9262,8.7519,8.9137,45197200.0],["1999-10-21",8.4033,9.1129,8.3659,9.0009,55295200.0],["1999-10-22",9.0382,9.1503,8.6772,8.7892,40710400.0],["1999-10-25",8.6896,8.8266,8.59,8.6274,41902800.0],["1999-10-26",8.6647,8.7394,8.5153,8.6523,42569200.0],["1999-10-27",8.6585,8.976,8.6149,8.9262,39112800.0],["1999-10-28",9.0258,9.1503,8.7145,9.1378,39646400.0],["1999-10-29",9.1752,9.7105,9.1627,9.4739,53908400.0],["1999-11-01",9.586,10.445,9.5362,10.196,90335200.0],["1999-11-02",10.2333,10.7313,10.2333,10.557,83764800.0],["1999-11-03",11.0301,11.5032,10.9554,11.416,87264000.0],["1999-11-04",11.5903,11.7522,11.4783,11.5903,83700800.0],["1999-11-05",11.9016,12.2252,11.6526,11.6899,84155600.0],["1999-11-08",11.8767,12.0883,11.7148,11.8393,54326400.0],["1999-11-09",11.9265,11.9265,11.5032,11.6401,55569200.0],["1999-11-10",11.5903,11.9514,11.4409,11.7273,50972000.0],["1999-11-11",11.8767,12.524,11.8518,12.3622,47960400.0],["1999-11-12",12.5987,13.2959,12.2999,12.9722,69733600.0],["1999-11-15",13.0344,13.1963,12.7481,12.7606,42568400.0],["1999-11-16",12.8104,13.0344,12.7481,12.8477,58097600.0],["1999-11-17",13.8934,14.4163,13.6694,14.1424,100242400.0],["1999-11-18",14.2918,14.8769,13.7565,14.7773,64814800.0],["1999-11-19",14.7649,15.5741,14.6155,15.1633,60086000.0],["1999-11-22",15.0761,15.5119,14.9143,15.4247,40570400.0],["1999-11-23",15.5119,15.5119,14.5782,14.6404,64967600.0],["1999-11-24",14.5284,14.5284,13.6943,14.3043,73022400.0],["1999-11-26",14.1424,14.7151,14.1051,14.6653,18470000.0],["1999-11-29",14.5035,14.9392,14.1549,14.4537,35636400.0],["1999-11-30",14.4786,14.491,13.3924,13.5075,63926800.0],["1999-12-01",13.632,14.1051,13.4453,14.0802,40256400.0],["1999-12-02",14.13,15.1384,14.1175,15.1259,49338400.0],["1999-12-03",15.4621,16.2962,15.3376,15.6737,74702800.0],["1999-12-06",15.6861,15.9102,15.4496,15.6239,38683200.0],["1999-12-07",15.599,15.96,15.2006,15.7857,51888800.0],["1999-12-08",15.6363,15.7359,15.1135,15.1633,42925600.0],["1999-12-09",15.35,15.8231,15.3376,15.6488,66600400.0],["1999-12-10",15.8355,16.8813,15.4247,16.8564,49635600.0],["1999-12-13",16.7319,16.7443,15.848,15.8978,60372000.0],["1999-12-14",16.0596,16.5576,15.2131,15.3251,75655200.0],["1999-12-15",16.9809,18.2134,16.5078,18.0017,148169600.0],["1999-12-16",17.8523,18.0515,17.4041,17.8399,59600000.0],["1999-12-17",18.3254,18.8856,17.9799,18.064,81975200.0],["1999-12-20",18.7985,19.5703,18.7736,19.1844,70350400.0],["1999-12-21",19.3836,19.7944,18.9479,19.4583,60357200.0],["1999-12-22",19.8816,20.9896,19.7197,20.9273,54652800.0],["1999-12-23",21.0643,22.0104,20.9647,21.251,56016000.0],["1999-12-27",21.6369,21.6494,20.3422,20.7904,38805600.0],["1999-12-28",20.7281,21.6245,20.3173,21.139,34231600.0],["1999-12-29",21.0518,21.9481,21.0393,21.9108,22750000.0],["1999-12-30",22.2967,22.4959,21.6743,22.1847,27397600.0],["1999-12-31",22.1847,22.5831,22.0727,22.3216,10714800.0],["2000-01-03",24.8239,24.936,22.2345,23.5292,98114800.0],["2000-01-04",23.0064,23.6288,20.9149,21.4502,116824800.0],["2000-01-05",20.2426,21.1887,19.1222,20.3173,166054000.0],["2000-01-06",19.95,20.9149,18.8607,19.1222,109880000.0],["2000-01-07",18.923,20.6161,18.6366,20.5912,91755600.0],["2000-01-10",21.5124,23.1059,21.0145,23.0561,91518000.0],["2000-01-11",22.4337,22.857,21.8112,22.3839,86585200.0],["2000-01-12",22.359,22.359,20.6534,21.0394,83443600.0],["2000-01-13",21.612,21.8859,20.6161,20.9273,55779200.0],["2000-01-14",21.7116,22.1847,20.8651,21.2759,57078000.0],["2000-01-18",21.4875,22.8072,21.0394,22.1598,66780000.0],["2000-01-19",22.359,23.2055,21.5124,22.7574,49198400.0],["2000-01-20",23.5043,24.0023,23.1557,23.6039,54526800.0],["2000-01-21",24.5003,24.5003,23.5043,23.7782,50891000.0],["2000-01-24",24.0023,24.0521,21.5124,21.5871,50022400.0],["2000-01-25",21.9357,22.9068,21.861,22.4835,53059200.0],["2000-01-26",22.608,23.4794,21.9108,21.9357,47569200.0],["2000-01-27",22.2345,22.5831,19.9189,20.641,61054000.0],["2000-01-28",20.5165,20.6908,18.5744,18.8732,86394000.0],["2000-01-31",19.0973,19.9687,18.7487,19.9002,68148000.0],["2000-02-01",20.4169,21.6369,19.9189,21.5124,57105600.0],["2000-02-02",21.8859,22.3092,21.5124,21.6369,63933000.0],["2000-02-03",22.0602,22.7076,21.612,22.5831,55533200.0],["2000-02-04",22.9566,23.2055,22.6329,23.0313,40916000.0],["2000-02-07",23.6288,23.9027,23.4545,23.8778,44691200.0],["2000-02-08",24.2015,24.4754,23.5043,23.7284,55718000.0],["2000-02-09",23.9276,24.4256,23.4296,23.8778,52471600.0],["2000-02-10",23.9027,24.9484,23.1059,24.8239,45288600.0],["2000-02-11",24.8986,25.795,23.4047,23.7782,55774000.0],["2000-02-14",24.2513,24.7991,23.3549,24.7742,37599800.0],["2000-02-15",24.5501,25.1725,23.5541,24.4505,47971400.0],["2000-02-16",24.3011,24.9235,23.9525,24.4007,33489200.0],["2000-02-17",24.5999,24.9982,23.9027,24.5501,40392600.0],["2000-02-18",24.575,24.6995,23.2553,23.33,63888400.0],["2000-02-22",23.5541,24.4754,22.4337,23.6288,75546200.0],["2000-02-23",23.9774,25.2037,23.7533,25.1227,69664400.0],["2000-02-24",25.1725,25.9195,24.0023,24.6746,70963200.0],["2000-02-25",24.6497,28.2849,24.6497,28.1355,103186600.0],["2000-02-28",28.3844,30.4759,27.1893,27.3387,122316600.0],["2000-02-29",29.231,29.6543,28.3347,29.5796,55586400.0],["2000-03-01",29.3804,29.6792,28.1853,28.4841,44934400.0],["2000-03-02",29.2808,29.3057,27.0399,27.2889,52311000.0],["2000-03-03",28.3347,29.9282,27.955,29.8784,47974400.0],["2000-03-06",29.8037,30.6502,28.8326,30.1772,45520600.0],["2000-03-07",30.5257,31.8703,29.6294,29.8535,53982200.0],["2000-03-08",30.8245,33.2895,29.8784,33.1152,62781200.0],["2000-03-09",33.5883,33.8622,31.9201,33.4638,56476400.0],["2000-03-10",33.4638,33.4887,31.9699,32.5176,44699800.0],["2000-03-13",31.2727,33.3144,30.5942,31.3723,65803200.0],["2000-03-14",32.6172,33.3642,30.4759,30.6751,72364000.0],["2000-03-15",33.4638,33.8621,30.6751,31.3225,144810400.0],["2000-03-16",32.1442,32.8911,30.5506,32.6421,95532400.0],["2000-03-17",32.5674,32.667,31.6711,31.7956,66055200.0],["2000-03-20",32.0695,32.1193,30.8992,31.1233,47183600.0],["2000-03-21",31.0237,32.2189,30.2768,32.1442,52621400.0],["2000-03-22",32.2687,33.6132,31.4221,33.4887,53197600.0],["2000-03-23",33.1152,35.0573,32.8911,34.6091,50803800.0],["2000-03-24",34.5842,35.7296,34.4348,34.6589,52821600.0],["2000-03-27",35.4806,35.5802,34.634,35.2316,32597200.0],["2000-03-28",34.9079,35.854,34.0613,34.4846,36039200.0],["2000-03-29",34.2855,34.3104,32.6919,32.8662,51966200.0],["2000-03-30",31.2727,33.663,31.0735,31.2478,70986000.0],["2000-03-31",31.945,32.4927,30.2767,31.0984,79842000.0],["2000-04-03",31.3225,32.1193,29.8784,30.6253,71598000.0],["2000-04-04",31.1233,31.1233,25.9257,30.2519,123633800.0],["2000-04-05",29.1812,32.2686,28.9011,31.1731,73736800.0],["2000-04-06",32.1193,33.2397,31.9201,32.7417,62408200.0],["2000-04-07",33.3393,34.7585,33.0654,34.7087,46764600.0],["2000-04-10",34.8581,34.9079,32.7666,32.8662,56241200.0],["2000-04-11",31.945,32.5176,30.6004,30.8245,70983800.0],["2000-04-12",31.0486,31.8703,29.0567,29.1314,67133000.0],["2000-04-13",29.8286,30.8743,28.5836,28.6583,63206800.0],["2000-04-14",27.8554,28.3969,24.0023,24.8987,109951400.0],["2000-04-17",24.1019,29.8286,23.9712,29.8037,115304800.0],["2000-04-18",30.1025,31.4968,29.3804,31.447,78738800.0],["2000-04-19",31.3225,31.696,29.5796,29.7041,46184200.0],["2000-04-20",29.4053,30.0776,27.8367,28.2102,50397800.0],["2000-04-24",26.8407,28.9571,26.6913,28.8575,59725600.0],["2000-04-25",29.8286,30.4261,28.9322,30.1025,61764200.0],["2000-04-26",30.3265,30.9988,28.3098,28.7579,47788800.0],["2000-04-27",27.9114,30.8992,27.8616,30.7996,52101000.0],["2000-04-28",31.2727,31.8703,31.1233,31.8454,41696600.0],["2000-05-01",31.8205,32.6172,31.3723,31.7458,37093400.0],["2000-05-02",31.447,31.6711,30.8245,30.9988,35341000.0],["2000-05-03",30.6253,30.7249,28.733,30.2021,49603200.0],["2000-05-04",30.0029,30.6502,29.0816,29.5796,39899800.0],["2000-05-05",29.48,30.6751,29.3804,30.6004,35289600.0],["2000-05-08",30.0029,30.2768,28.7081,28.8077,36528400.0],["2000-05-09",29.3555,29.5796,28.3844,28.6832,43535200.0],["2000-05-10",28.26,29.1314,26.8905,26.9403,71169800.0],["2000-05-11",27.4632,28.8326,27.0897,28.8326,46590200.0],["2000-05-12",29.2061,30.451,29.1065,29.5547,39038200.0],["2000-05-15",29.6543,30.6751,28.1355,30.6751,41971800.0],["2000-05-16",30.9241,31.7707,30.7,31.5466,38261400.0],["2000-05-17",30.9739,31.8205,30.3763,31.1482,33993600.0],["2000-05-18",31.198,31.3723,28.8575,29.1065,46444600.0],["2000-05-19",28.6832,29.48,27.6873,27.9114,52228800.0],["2000-05-22",27.9114,27.9861,24.9982,27.015,91156000.0],["2000-05-23",26.6913,27.2889,24.8488,24.9484,58574000.0],["2000-05-24",24.6061,25.6954,23.1557,25.5958,85195200.0],["2000-05-25",26.0938,28.2102,25.8946,26.4673,80958000.0],["2000-05-26",26.6167,27.6873,25.9195,26.6913,28903800.0],["2000-05-30",27.4383,29.5547,27.3138,29.5547,38933000.0],["2000-05-31",29.1812,30.4511,28.5837,28.6334,50939800.0],["2000-06-01",29.4551,31.0237,29.2808,31.0237,53401000.0],["2000-06-02",32.0694,32.4678,31.2727,31.945,57964800.0],["2000-06-05",31.5715,32.667,31.4719,32.2437,38507200.0],["2000-06-06",32.0695,32.4678,30.3763,30.7,40020000.0],["2000-06-07",30.5755,31.9699,30.1025,31.8703,34080800.0],["2000-06-08",32.6172,32.9658,31.9699,32.8164,46768600.0],["2000-06-09",33.0156,33.3642,32.6172,32.9409,32975200.0],["2000-06-12",32.8911,32.9907,32.0197,32.0944,24206000.0],["2000-06-13",31.864,32.5674,31.0984,32.5425,37229400.0],["2000-06-14",32.6172,32.667,31.3723,31.4719,33191800.0],["2000-06-15",31.5715,32.916,31.5217,32.8662,36786800.0],["2000-06-16",32.6172,33.3642,32.2935,32.6172,41904400.0],["2000-06-19",32.6919,34.2854,32.3682,34.2605,51077200.0],["2000-06-20",34.634,34.9079,33.663,34.2792,57192600.0],["2000-06-21",32.194,34.8083,31.9948,34.3352,108053800.0],["2000-06-22",33.7128,33.9618,32.418,32.4678,42105600.0],["2000-06-23",32.1939,32.4616,31.2976,31.6711,40643000.0],["2000-06-26",31.9699,33.2397,31.5715,32.9409,38942400.0],["2000-06-27",32.8164,33.4389,32.5425,32.7666,28581600.0],["2000-06-28",32.6919,33.8622,32.5425,33.0405,32104800.0],["2000-06-29",32.6919,33.1152,31.696,32.2189,35751800.0],["2000-06-30",32.0197,33.663,31.8703,33.4887,38093000.0],["2000-07-03",32.3184,32.5674,31.4221,31.945,42136200.0],["2000-07-05",30.6004,30.9241,28.7579,28.8077,94634200.0],["2000-07-06",28.5837,30.227,28.5837,30.1274,50533000.0],["2000-07-07",30.2519,30.6751,30.0776,30.227,31480200.0],["2000-07-10",29.729,30.0776,29.0318,29.5298,43957600.0],["2000-07-11",29.3306,29.978,28.3347,28.8077,42121400.0],["2000-07-12",29.2559,29.9282,29.0816,29.7539,34368400.0],["2000-07-13",30.1772,30.5257,29.7788,30.1772,41625400.0],["2000-07-14",30.3514,30.4759,29.9282,30.3265,31712000.0],["2000-07-17",30.0029,31.0735,29.5049,30.3265,32388800.0],["2000-07-18",30.1523,30.5257,29.5049,29.5547,29967000.0],["2000-07-19",29.8784,30.2519,29.0816,29.3804,31558600.0],["2000-07-20",29.8037,31.4719,29.7788,31.1233,35382000.0],["2000-07-21",30.8494,30.949,29.9033,30.0527,30925000.0],["2000-07-24",30.7249,31.3225,29.8535,29.8784,38060200.0],["2000-07-25",30.227,30.4759,29.6045,30.2768,27118200.0],["2000-07-26",29.8037,31.0735,29.5049,30.5755,31826400.0],["2000-07-27",30.2519,31.0735,29.8784,29.9033,32539000.0],["2000-07-28",29.9282,30.451,28.3098,28.8326,33203400.0],["2000-07-31",28.5836,30.0776,28.4342,29.9531,34406400.0],["2000-08-01",29.9531,30.227,29.0318,29.1314,30190800.0],["2000-08-02",29.0816,29.978,28.8326,29.1314,30315000.0],["2000-08-03",29.0069,30.8743,28.5338,30.8494,44941200.0],["2000-08-04",31.198,32.7915,31.1233,32.4927,73211600.0],["2000-08-07",32.2188,32.8164,32.169,32.6172,40751400.0],["2000-08-08",32.2686,33.165,32.1939,33.0654,34931800.0],["2000-08-09",33.2646,33.5758,32.3433,32.418,30846000.0],["2000-08-10",32.4429,32.8164,31.8703,31.8952,24436000.0],["2000-08-11",31.8454,32.6421,31.5715,32.3184,22106800.0],["2000-08-14",31.945,32.8911,31.8205,32.8164,21862200.0],["2000-08-15",32.6421,33.2895,32.3184,32.3682,31208800.0],["2000-08-16",32.418,32.7666,32.2935,32.3433,22698200.0],["2000-08-17",32.2188,33.4887,32.1939,33.4389,30085000.0],["2000-08-18",33.2646,33.7626,32.3184,32.3931,31121200.0],["2000-08-21",32.7168,33.2148,32.1753,33.1401,20295600.0],["2000-08-22",33.0156,33.5385,32.7417,33.2895,23251600.0],["2000-08-23",33.0405,33.1152,32.2686,33.0156,25104800.0],["2000-08-24",33.0156,33.8871,32.9409,33.7377,40413200.0],["2000-08-25",33.7377,34.5842,33.663,33.7128,26866600.0],["2000-08-28",33.8622,35.0324,33.8373,34.5593,25833600.0],["2000-08-29",34.5842,35.5615,34.4846,34.9577,37678600.0],["2000-08-30",34.9328,35.381,34.7087,35.1569,27073400.0],["2000-08-31",35.2316,36.2524,35.2316,36.2275,39840000.0],["2000-09-01",36.7317,37.0243,36.2026,36.8998,30417800.0],["2000-09-05",36.8002,36.9745,36.0781,36.2773,25535800.0],["2000-09-06",36.4018,36.5512,35.4806,35.5553,38473000.0],["2000-09-07",35.9039,36.5512,35.6549,36.3271,28559000.0],["2000-09-08",36.1777,36.2026,34.4597,34.4846,34569400.0],["2000-09-11",34.2854,34.5593,32.8164,33.2397,41459600.0],["2000-09-12",33.0654,33.9866,31.4968,31.6213,49606000.0],["2000-09-13",30.9739,32.9658,30.6502,32.5923,68132400.0],["2000-09-14",34.4099,34.5095,32.7666,33.8372,64170600.0],["2000-09-15",32.3184,33.0156,31.0735,31.198,122939600.0],["2000-09-18",31.3972,31.8703,29.7788,30.4635,72997800.0],["2000-09-19",30.8494,31.7707,30.3265,31.5964,53198600.0],["2000-09-20",31.4719,32.1192,30.8743,31.8454,37352200.0],["2000-09-21",31.6462,31.8703,30.0776,31.447,27160000.0],["2000-09-22",30.2519,32.1691,30.0776,32.1628,58729400.0],["2000-09-25",32.3184,32.8911,31.3723,31.3723,34748600.0],["2000-09-26",31.5964,32.2686,31.3225,31.6462,39993400.0],["2000-09-27",31.945,32.2437,31.0735,31.8205,48205600.0],["2000-09-28",31.6711,32.7417,31.2229,32.4616,42188600.0],["2000-09-29",32.4118,32.5425,31.1731,31.3723,34843000.0],["2000-10-02",31.7707,32.7168,30.9615,31.3723,46136800.0],["2000-10-03",31.7956,32.5114,27.3885,27.6873,96827800.0],["2000-10-04",26.293,28.1853,24.1019,27.1395,204852000.0],["2000-10-05",27.2142,27.7371,26.4922,27.2142,54316000.0],["2000-10-06",27.5877,28.5338,26.6416,26.9403,53378400.0],["2000-10-09",26.9403,27.3885,25.9444,26.5917,40304000.0],["2000-10-10",26.3179,26.7909,25.6954,25.7452,50948400.0],["2000-10-11",25.0978,26.2867,24.6995,24.799,71687200.0],["2000-10-12",25.4215,25.8448,24.5999,25.0978,50889400.0],["2000-10-13",24.6995,28.484,24.6995,28.3845,38514000.0],["2000-10-16",29.1314,29.48,26.5918,27.5379,36480500.0],["2000-10-17",28.484,28.5836,26.1934,26.8407,29353900.0],["2000-10-18",25.1476,28.1853,24.3011,26.7411,52547900.0],["2000-10-19",28.6832,29.0816,27.5877,28.982,39321000.0],["2000-10-20",28.7828,29.0816,27.8367,28.0857,34073400.0],["2000-10-23",28.0359,28.0857,26.5918,27.1395,28316300.0],["2000-10-24",27.8865,29.1314,27.4881,28.5338,36713000.0],["2000-10-25",29.0816,29.1812,27.0897,27.3885,33361600.0],["2000-10-26",27.6873,28.5836,24.6497,27.1395,49986600.0],["2000-10-27",27.4881,28.0359,26.293,27.2391,34962500.0],["2000-10-30",26.8905,27.1893,24.9982,25.1974,35420300.0],["2000-10-31",25.9942,27.6873,25.8946,26.293,41881000.0],["2000-11-01",26.1436,26.4424,24.2015,24.9982,62692100.0],["2000-11-02",25.8448,25.8946,21.7116,23.5541,149767500.0],["2000-11-03",25.0978,25.297,23.5043,24.1517,65017500.0],["2000-11-06",24.4505,24.6995,21.9108,22.2594,75551500.0],["2000-11-07",22.608,22.6578,21.114,21.1638,58951000.0],["2000-11-08",21.8112,21.9108,19.5205,19.7695,63040000.0],["2000-11-09",19.6699,21.8112,19.172,21.6618,67280700.0],["2000-11-10",21.0642,21.4626,19.8193,20.2675,54609400.0],["2000-11-13",20.0185,20.6161,18.7238,19.7197,61652800.0],["2000-11-14",21.8112,22.7076,21.1141,22.608,77494300.0],["2000-11-15",22.9566,23.4545,22.0727,23.0064,50649700.0],["2000-11-16",22.9068,23.7533,21.7116,21.8112,37986600.0],["2000-11-17",21.4626,23.3051,20.1181,22.9566,59636000.0],["2000-11-20",19.3711,20.6161,19.1222,19.7197,89778400.0],["2000-11-21",19.7695,20.4169,18.7238,19.0226,58647400.0],["2000-11-22",18.8234,19.172,17.5784,17.7776,53315300.0],["2000-11-24",18.5744,19.3214,18.425,19.2218,22443900.0],["2000-11-27",20.2675,20.5663,18.2258,18.425,45665200.0],["2000-11-28",18.7238,18.9728,17.7278,18.0515,43075300.0],["2000-11-29",18.4748,18.8234,17.3793,18.2258,75409600.0],["2000-11-30",17.3294,22.0104,17.1303,21.114,84386200.0],["2000-12-01",21.0145,22.2096,20.3173,21.0642,48663500.0],["2000-12-04",20.9149,23.0063,20.8651,22.4586,40710400.0],["2000-12-05",23.4545,25.0978,23.0064,25.0978,59754700.0],["2000-12-06",24.8489,25.1974,23.3549,24.0521,42125600.0],["2000-12-07",23.6039,23.8529,22.4088,22.5582,41088300.0],["2000-12-08",23.9525,24.4007,23.3051,23.9525,40052600.0],["2000-12-11",24.3011,25.6954,23.9027,25.4464,50279700.0],["2000-12-12",25.3966,25.8946,24.2264,24.5003,26481200.0],["2000-12-13",25.4464,25.4962,22.5084,22.608,37933600.0],["2000-12-14",23.3051,23.8529,21.7116,21.9108,45894400.0],["2000-12-15",23.4545,23.9649,22.4586,22.7574,120004000.0],["2000-12-18",23.9027,25.8448,23.8529,25.4962,61640100.0],["2000-12-19",25.3468,26.3926,24.0023,24.4007,58653700.0],["2000-12-20",22.359,23.7533,21.9108,22.7076,54440500.0],["2000-12-21",22.1598,24.1019,21.7614,23.5043,46719700.0],["2000-12-22",24.2015,25.4838,23.9027,25.3966,35568200.0],["2000-12-26",25.0978,25.6456,23.9027,24.6497,20589500.0],["2000-12-27",24.2015,24.7493,23.4047,24.4505,26437500.0],["2000-12-28",24.3509,25.1974,24.2015,24.7493,25053600.0],["2000-12-29",24.5999,24.9484,22.857,23.1557,31702200.0],["2001-01-02",23.5541,23.7035,20.4169,21.0145,46281000.0],["2001-01-03",20.1181,25.5958,20.1181,25.4962,76389600.0],["2001-01-04",25.1476,26.4922,24.6995,25.9444,57584400.0],["2001-01-05",25.8946,25.9444,23.6039,24.0023,38415200.0],["2001-01-08",23.9525,24.1019,21.9606,23.8529,40644600.0],["2001-01-09",24.4007,25.4962,24.1019,25.0978,44818600.0],["2001-01-10",24.3011,26.5918,24.1019,26.0938,64627400.0],["2001-01-11",25.7452,27.1644,25.6954,26.542,50906600.0],["2001-01-12",26.3428,27.0897,25.4962,25.7452,40234100.0],["2001-01-16",26.3428,26.5918,24.7493,25.3468,31198700.0],["2001-01-17",26.542,27.1395,26.0938,26.4922,52535000.0],["2001-01-18",26.7785,27.0897,26.1436,26.9403,33749200.0],["2001-01-19",27.1893,27.8865,26.7909,27.5379,50227100.0],["2001-01-22",26.7909,26.7909,24.9609,25.3468,57564400.0],["2001-01-23",25.4464,25.8448,24.9484,25.0854,42545700.0],["2001-01-24",25.4962,25.5087,23.9027,23.9525,65596100.0],["2001-01-25",24.3509,24.5003,23.5043,23.8529,60995500.0],["2001-01-26",23.6039,24.3011,22.9068,24.2015,46538900.0],["2001-01-29",24.0521,24.799,23.7533,24.2513,33397000.0],["2001-01-30",24.5003,25.0978,24.0023,24.1517,42788300.0],["2001-01-31",24.3509,24.5501,23.1557,23.2055,46144400.0],["2001-02-01",23.3051,24.4505,23.2055,23.9525,38389200.0],["2001-02-02",23.8529,23.9525,22.0602,22.11,38655400.0],["2001-02-05",21.9108,22.7076,21.114,21.9108,35933100.0],["2001-02-06",21.8112,22.7076,21.6618,22.0104,28746300.0],["2001-02-07",21.612,22.608,21.114,22.0602,42854400.0],["2001-02-08",22.6578,23.0064,21.2634,21.612,41775000.0],["2001-02-09",20.1181,20.4667,18.5246,18.7736,91625000.0],["2001-02-12",18.8234,19.1222,17.927,18.3254,51901400.0],["2001-02-13",18.8732,19.4209,17.927,17.9768,44509700.0],["2001-02-14",18.5246,19.9687,18.0764,19.9189,41247400.0],["2001-02-15",20.3671,21.2136,20.0683,20.3173,46084700.0],["2001-02-16",19.1222,19.5703,18.4748,19.1222,40632200.0],["2001-02-20",19.4209,19.6201,18.3254,18.425,39873200.0],["2001-02-21",18.176,19.3213,17.5784,18.3254,57591900.0],["2001-02-22",18.7362,19.2716,17.8772,18.6242,54073600.0],["2001-02-23",18.2258,18.4748,16.3833,17.5286,72859000.0],["2001-02-26",17.8274,18.5246,17.1801,18.4748,44847400.0],["2001-02-27",17.8772,18.0764,17.1801,17.2797,41584600.0],["2001-02-28",17.4291,17.5286,14.989,15.1384,62362300.0],["2001-03-01",15.1384,17.1303,14.9392,17.0307,76869400.0],["2001-03-02",12.9473,14.2918,12.5489,13.4453,224088800.0],["2001-03-05",13.7939,13.8437,13.2959,13.5449,51544000.0],["2001-03-06",14.1424,14.3416,13.8436,14.0428,57448400.0],["2001-03-07",14.5906,14.9392,14.1922,14.8396,52486500.0],["2001-03-08",14.6529,14.74,13.7938,13.9432,40342100.0],["2001-03-09",13.6445,13.6943,12.8477,13.0469,58409900.0],["2001-03-12",12.7481,13.0469,12.0011,12.1007,66843000.0],["2001-03-13",12.6983,13.5449,12.2501,13.4951,57981600.0],["2001-03-14",12.9473,13.3457,12.3995,12.7979,52862100.0],["2001-03-15",13.1465,13.2461,11.553,11.7024,77834800.0],["2001-03-16",11.304,11.6526,10.7562,11.2044,89327600.0],["2001-03-19",11.4534,12.4991,11.304,12.2999,50443200.0],["2001-03-20",12.6485,12.7979,11.4036,11.4534,65545100.0],["2001-03-21",11.7522,12.7481,11.3538,11.7522,50574600.0],["2001-03-22",12.1505,12.4493,11.4534,12.3497,63980900.0],["2001-03-23",12.9971,13.1963,12.4867,12.6485,72068300.0],["2001-03-26",13.0031,13.0429,12.2701,12.3019,34392600.0],["2001-03-27",12.78,13.1465,12.3179,13.0827,43943800.0],["2001-03-28",12.8437,12.8597,11.6167,11.9992,46438000.0],["2001-03-29",11.6406,12.2063,11.1785,11.4175,54250500.0],["2001-03-30",11.5689,12.1824,11.4096,11.6566,36956100.0],["2001-04-02",12.031,12.764,11.9593,12.1107,39034400.0],["2001-04-03",11.6566,12.0788,10.4375,10.4853,71558000.0],["2001-04-04",10.5809,11.1944,10.3578,10.6925,49247500.0],["2001-04-05",11.537,11.6566,11.1546,11.5291,44283900.0],["2001-04-06",11.4175,11.5131,10.6048,10.7961,43585800.0],["2001-04-09",11.2343,11.3139,10.8598,11.1944,28898900.0],["2001-04-10",11.5291,12.3258,11.3538,11.9274,48270800.0],["2001-04-11",12.4294,12.533,11.9593,12.3736,66768000.0],["2001-04-12",12.3099,12.7481,12.2222,12.6047,46220500.0],["2001-04-16",12.7481,13.3138,12.4294,12.7162,43783600.0],["2001-04-17",12.3258,13.266,12.278,12.9234,40606700.0],["2001-04-18",13.8237,15.2977,13.5449,14.2779,95540700.0],["2001-04-19",15.6642,16.3654,15.3933,16.1901,103097600.0],["2001-04-20",16.4052,16.6044,15.3933,15.7359,60473500.0],["2001-04-23",14.6046,14.74,13.4811,13.6644,61003400.0],["2001-04-24",13.4652,14.4054,13.3218,13.521,53129800.0],["2001-04-25",13.6325,14.007,13.266,13.744,42959000.0],["2001-04-26",14.4691,14.5408,13.3855,13.4652,45575700.0],["2001-04-27",13.8715,13.9193,13.2819,13.6644,47171900.0],["2001-04-30",14.1584,14.246,12.6445,12.8756,92948800.0],["2001-05-01",13.0031,13.0349,12.3657,12.78,64021600.0],["2001-05-02",13.4254,13.7281,12.7481,13.6803,65788100.0],["2001-05-03",13.4015,13.6803,12.9154,13.1067,50568500.0],["2001-05-04",12.8597,13.7042,12.7162,13.6166,48155400.0],["2001-05-07",13.6564,13.7042,13.1545,13.4413,46012500.0],["2001-05-08",13.7441,13.76,13.1784,13.5767,34351300.0],["2001-05-09",13.274,13.9831,13.1146,13.5927,41358100.0],["2001-05-10",13.76,13.9273,13.0509,13.0588,40520200.0],["2001-05-11",13.0509,13.1624,12.6366,12.6684,34225400.0],["2001-05-14",12.8118,13.1385,12.7481,12.78,27117300.0],["2001-05-15",12.9154,13.1465,12.4931,12.6923,38532000.0],["2001-05-16",12.525,13.0827,12.3099,13.0668,61700300.0],["2001-05-17",13.0827,13.3775,12.7083,12.8437,44326500.0],["2001-05-18",12.7561,13.027,12.6525,12.9712,29843000.0],["2001-05-21",12.9632,14.5089,12.8995,14.4213,68843600.0],["2001-05-22",14.6205,14.7559,13.9114,14.007,61060300.0],["2001-05-23",13.7122,13.752,13.3457,13.4094,41615300.0],["2001-05-24",13.4333,13.8636,13.0031,13.7839,30695500.0],["2001-05-25",13.521,13.6644,13.0827,13.1545,27635500.0],["2001-05-29",13.0429,13.0907,12.3019,12.4374,44873200.0],["2001-05-30",12.2382,12.7481,11.5131,11.5609,60895300.0],["2001-05-31",11.6725,12.6605,11.6326,12.1904,77868700.0],["2001-06-01",12.3497,12.7401,12.1585,12.6366,38975400.0],["2001-06-04",13.1704,13.1784,12.6923,12.7959,34347900.0],["2001-06-05",12.8437,13.513,12.8198,13.3536,37528800.0],["2001-06-06",13.4971,13.7361,13.3855,13.5449,43538700.0],["2001-06-07",13.4333,13.8636,13.2341,13.8078,33703600.0],["2001-06-08",13.768,13.9432,13.4811,13.5528,21379300.0],["2001-06-11",13.5449,13.5528,12.764,12.8995,26158600.0],["2001-06-12",12.7561,13.0349,12.2222,12.8597,35267300.0],["2001-06-13",13.027,13.1066,12.2222,12.3497,34243200.0],["2001-06-14",12.2382,12.2462,11.7123,11.8318,45062500.0],["2001-06-15",11.7522,12.3497,11.6805,11.9514,59629800.0],["2001-06-18",12.1346,12.1904,11.6486,11.8239,51419000.0],["2001-06-19",13.5847,13.6086,13.0987,13.3536,123132300.0],["2001-06-20",13.1624,14.1584,13.0987,13.9592,64848800.0],["2001-06-21",13.9114,14.3735,13.7839,14.2619,42898000.0],["2001-06-22",14.1823,14.3177,13.8237,13.9273,29738200.0],["2001-06-25",14.0628,14.3894,13.9512,14.1584,30607400.0],["2001-06-26",13.8237,15.1384,13.5528,14.6922,58071400.0],["2001-06-27",14.7878,15.0109,14.1026,14.3735,56799800.0],["2001-06-28",14.6524,15.6403,14.5727,15.2818,72499100.0],["2001-06-29",15.2898,15.9511,14.1823,15.1384,60090400.0],["2001-07-02",15.3296,15.9351,15.1941,15.6005,29413600.0],["2001-07-03",15.4491,15.9351,14.9631,15.7519,22039400.0],["2001-07-05",15.4411,15.8634,15.0587,15.0826,29051400.0],["2001-07-06",14.8436,15.0985,14.3735,14.5089,28647000.0],["2001-07-09",14.485,15.4013,14.4213,15.0667,32770400.0],["2001-07-10",15.2101,15.5049,13.9911,14.015,37848700.0],["2001-07-11",13.999,14.4213,13.9114,14.3416,35511200.0],["2001-07-12",15.0826,15.8794,14.501,15.6642,45614700.0],["2001-07-13",15.3455,15.8555,15.2181,15.5686,31009700.0],["2001-07-16",15.3854,15.7678,14.748,14.8994,27119500.0],["2001-07-17",14.7559,15.6005,14.7081,15.5367,30114100.0],["2001-07-18",15.0109,15.465,14.8037,14.9631,27427000.0],["2001-07-19",15.1702,15.6881,14.7958,15.2738,32984700.0],["2001-07-20",15.1543,15.2659,14.8994,15.1942,25359300.0],["2001-07-23",15.242,15.3774,14.4213,14.4452,25795800.0],["2001-07-24",14.5089,14.8994,14.246,14.5089,33028800.0],["2001-07-25",14.6524,15.4093,14.5886,15.3455,36470800.0],["2001-07-26",15.2021,15.5766,14.8834,15.465,36148800.0],["2001-07-27",15.2499,15.9351,14.9392,15.1862,28020000.0],["2001-07-30",15.1941,15.2818,14.7002,14.8754,25210800.0],["2001-07-31",14.8197,15.1065,14.3735,14.4054,43749700.0],["2001-08-01",14.6285,15.0109,14.4213,14.5966,37145400.0],["2001-08-02",14.8754,15.0189,14.3257,14.5886,33431000.0],["2001-08-03",14.5966,14.6125,14.2619,14.3416,28608900.0],["2001-08-06",14.0867,14.3496,13.7919,13.9114,24829900.0],["2001-08-07",13.8636,13.8954,13.5528,13.7361,33877700.0],["2001-08-08",13.5767,14.0229,12.8676,12.9871,47257900.0],["2001-08-09",13.0031,13.0827,12.6286,12.7401,46391600.0],["2001-08-10",12.5728,12.6844,11.9513,12.0788,61738800.0],["2001-08-13",11.9832,12.6764,11.7681,12.5011,47255700.0],["2001-08-14",12.6923,13.0031,12.3179,12.3896,37069400.0],["2001-08-15",12.4374,12.6047,11.9195,11.9593,33463100.0],["2001-08-16",11.8079,12.2302,11.6884,12.1983,38077500.0],["2001-08-17",11.8717,12.0231,11.6565,11.7283,25901300.0],["2001-08-20",11.7123,11.8876,11.4892,11.8,25332300.0],["2001-08-21",11.8478,12.1505,11.2183,11.2582,28873200.0],["2001-08-22",11.4574,11.7761,11.1705,11.6645,28870500.0],["2001-08-23",11.5689,11.9753,11.1546,11.1626,31620300.0],["2001-08-24",11.4813,12.1824,11.2422,12.1027,33658100.0],["2001-08-27",12.0549,12.1744,11.7522,11.8956,23745200.0],["2001-08-28",11.9035,11.9514,11.1387,11.1626,36618900.0],["2001-08-29",11.3139,11.3219,10.5491,10.6367,43939900.0],["2001-08-30",10.4216,10.6765,9.4177,9.5611,76405600.0],["2001-08-31",9.6408,10.2224,9.5929,9.7284,38723800.0],["2001-09-04",9.9834,10.3817,9.569,9.6248,45400800.0],["2001-09-05",9.7603,9.9913,9.2583,9.6169,58220600.0],["2001-09-06",9.4177,9.6009,8.6448,8.7006,74982200.0],["2001-09-07",8.6528,9.0113,8.4058,8.8201,48172100.0],["2001-09-10",8.6767,9.1786,8.6448,9.1308,53889500.0],["2001-09-17",8.1986,9.0033,8.1588,8.7723,63861900.0],["2001-09-18",8.7245,9.2663,8.5253,9.0671,77758800.0],["2001-09-19",8.9476,9.1866,8.1747,8.9237,67253400.0],["2001-09-20",8.597,9.1946,8.5572,9.0113,57281700.0],["2001-09-21",8.119,8.8838,8.095,8.5731,80169100.0],["2001-09-24",9.0034,10.1507,8.9635,9.9754,76525500.0],["2001-09-25",10.0869,10.4056,9.6806,9.7603,57355300.0],["2001-09-26",9.9515,9.9913,9.4973,9.7204,39057600.0],["2001-09-27",9.5372,9.816,9.3778,9.5929,41609600.0],["2001-09-28",9.6965,10.1507,9.6169,10.0232,44276500.0],["2001-10-01",9.9356,10.1188,9.7045,10.0232,30206800.0],["2001-10-02",9.9754,10.2304,9.832,10.0391,42296100.0],["2001-10-03",9.8559,11.2821,9.7443,10.8837,71058700.0],["2001-10-04",11.2343,11.6247,10.8439,10.9873,57506300.0],["2001-10-05",10.7642,11.4892,10.6526,11.3139,39470600.0],["2001-10-08",11.0032,11.4733,10.8598,11.0749,30967900.0],["2001-10-09",11.1705,11.1944,10.6925,10.9156,28599600.0],["2001-10-10",10.7562,11.5131,10.6606,11.3857,38833200.0],["2001-10-11",11.5769,11.9513,11.553,11.9274,49702400.0],["2001-10-12",11.6008,11.9115,11.3139,11.9035,41655100.0],["2001-10-15",11.5291,11.7442,11.3219,11.5052,49779400.0],["2001-10-16",11.5928,11.9354,11.4653,11.9035,32793500.0],["2001-10-17",12.1665,12.2302,10.8598,10.8837,54189200.0],["2001-10-18",10.9235,11.5211,10.8279,11.3618,40798900.0],["2001-10-19",11.2183,11.6406,11.0351,11.5848,35524500.0],["2001-10-22",11.4096,11.9434,11.3219,11.9115,24091900.0],["2001-10-23",11.9832,12.3338,11.792,11.9593,38775600.0],["2001-10-24",11.6884,12.0071,11.4972,11.6805,59223700.0],["2001-10-25",11.1546,11.2343,10.565,11.1148,82909100.0],["2001-10-26",10.9235,11.2183,10.6765,10.82,46623900.0],["2001-10-29",10.6925,11.043,10.5252,10.6765,39469900.0],["2001-10-30",10.6208,11.0112,10.4375,10.7562,39623500.0],["2001-10-31",11.051,11.298,10.7323,10.804,36448300.0],["2001-11-01",10.8279,11.3299,10.6925,11.29,37005300.0],["2001-11-02",11.2422,11.5928,11.0749,11.5131,30795000.0],["2001-11-05",11.8079,12.0709,11.6326,11.9195,35243400.0],["2001-11-06",11.6964,12.1824,11.5052,12.1266,34708200.0],["2001-11-07",11.9992,12.7003,11.9514,12.4135,44046600.0],["2001-11-08",12.4533,12.9712,12.1266,12.3099,46697600.0],["2001-11-09",12.2462,12.5011,12.0948,12.2541,29770800.0],["2001-11-12",12.0629,12.3736,11.6645,12.2701,27878300.0],["2001-11-13",12.0549,12.1665,11.3777,11.5689,89914000.0],["2001-11-14",11.8159,12.0071,11.3139,11.8876,52842700.0],["2001-11-15",11.6964,12.1505,11.553,11.784,41385800.0],["2001-11-16",11.8398,11.8876,11.4494,11.5928,40618100.0],["2001-11-19",11.8079,11.9912,11.553,11.8478,30458900.0],["2001-11-20",11.792,12.0948,11.5848,11.6008,40052100.0],["2001-11-21",11.553,11.7283,11.1307,11.2183,33836400.0],["2001-11-23",11.2661,11.5131,11.2183,11.4813,10846300.0],["2001-11-26",11.5848,11.784,11.5131,11.7442,32643100.0],["2001-11-27",11.6087,11.8876,11.3378,11.4892,36021500.0],["2001-11-28",11.4096,11.8557,11.2104,11.2502,30083900.0],["2001-11-29",11.4096,11.553,11.1546,11.306,36810100.0],["2001-11-30",11.4813,11.7761,10.8996,11.1785,74143100.0],["2001-12-03",11.0112,11.3697,10.8757,10.9156,42093800.0],["2001-12-04",11.051,11.0749,10.6128,10.9952,47757100.0],["2001-12-05",11.553,12.2541,11.5131,12.2462,113746800.0],["2001-12-06",12.4374,12.772,12.3497,12.6684,67014700.0],["2001-12-07",12.5409,12.7083,12.3896,12.6764,42468600.0],["2001-12-10",12.4613,12.764,12.1505,12.286,35877600.0],["2001-12-11",12.5171,12.5569,12.031,12.039,41071500.0],["2001-12-12",12.1744,12.3099,11.7522,12.031,44940700.0],["2001-12-13",11.7442,12.1505,11.4653,11.6884,52531500.0],["2001-12-14",11.6725,11.7123,11.4016,11.6087,54346500.0],["2001-12-17",11.5131,11.9513,11.4733,11.784,32530700.0],["2001-12-18",11.9514,12.1904,11.8796,11.9912,40321500.0],["2001-12-19",11.8,12.2701,11.7761,11.8876,59069000.0],["2001-12-20",11.8318,11.8796,11.4733,11.545,44289800.0],["2001-12-21",11.784,11.9035,11.4335,11.4574,59252900.0],["2001-12-24",11.4813,11.6645,11.3378,11.4255,12753700.0],["2001-12-26",11.3618,11.7123,11.2183,11.2263,26817000.0],["2001-12-27",11.2343,11.3538,11.051,11.1466,31281100.0],["2001-12-28",11.2024,11.4414,11.1626,11.2024,24629700.0],["2001-12-31",11.2343,11.3379,10.9952,11.0032,29857600.0],["2002-01-02",11.1387,11.2024,10.9952,11.1387,42477900.0],["2002-01-03",11.2741,12.2222,11.2343,12.1824,77498300.0],["2002-01-04",12.3975,12.6605,12.1505,12.3099,42962600.0],["2002-01-07",12.4931,12.5569,12.1665,12.3418,33672400.0],["2002-01-08",12.2701,12.7561,12.2621,12.5489,39963400.0],["2002-01-09",12.9792,13.7441,12.9314,13.3297,104852700.0],["2002-01-10",13.266,13.5688,13.0349,13.2979,42615900.0],["2002-01-11",13.2979,13.4333,12.9075,12.9632,41520900.0],["2002-01-14",12.8039,13.2899,12.772,13.0588,36595900.0],["2002-01-15",13.1306,13.5449,13.0668,13.5369,42148200.0],["2002-01-16",13.266,13.5767,13.1545,13.2102,38500400.0],["2002-01-17",13.4891,13.9432,13.3775,13.7202,49705700.0],["2002-01-18",13.3457,13.4413,13.0987,13.1305,44563400.0],["2002-01-22",13.2899,13.521,12.6844,12.7003,42317200.0],["2002-01-23",12.7879,13.505,12.6127,13.3457,45388000.0],["2002-01-24",13.6405,13.8875,13.5688,13.744,46794400.0],["2002-01-25",13.521,13.8795,13.2819,13.2979,41197100.0],["2002-01-28",13.4811,13.6564,13.3457,13.4652,27499800.0],["2002-01-29",13.3935,13.6245,12.9792,13.1465,42884700.0],["2002-01-30",13.1226,13.3058,12.6047,13.2421,46967300.0],["2002-01-31",13.5449,13.8078,13.266,13.752,52355800.0],["2002-02-01",13.3696,13.5688,13.011,13.0588,50686200.0],["2002-02-04",13.0987,13.258,12.6764,12.8437,40447500.0],["2002-02-05",12.7242,12.9553,12.5728,12.5967,40088800.0],["2002-02-06",12.8198,12.8836,12.4692,12.78,39840500.0],["2002-02-07",12.6684,13.1226,12.5409,12.6844,34368100.0],["2002-02-08",12.7401,12.9473,12.2382,12.8915,35752800.0],["2002-02-11",12.7959,13.0668,12.6923,13.027,27446200.0],["2002-02-12",12.8915,13.2262,12.7481,12.8915,27703500.0],["2002-02-13",13.0509,13.0748,12.78,12.8437,24804300.0],["2002-02-14",12.8995,13.4333,12.8118,13.0031,31951400.0],["2002-02-15",13.0429,13.0987,12.278,12.3418,35977500.0],["2002-02-19",12.2143,12.4294,11.5609,11.784,46342700.0],["2002-02-20",12.039,12.5489,11.9115,12.3577,42658600.0],["2002-02-21",12.3657,12.5888,12.1426,12.1585,35673800.0],["2002-02-22",12.1824,12.5011,11.7283,12.3497,31700700.0],["2002-02-25",12.4135,13.1066,12.3657,13.019,41281500.0],["2002-02-26",13.011,13.4014,12.9632,13.1704,41557900.0],["2002-02-27",13.3218,13.4572,12.7401,13.0429,40283300.0],["2002-02-28",13.0588,13.505,13.0509,13.2421,48930600.0],["2002-03-01",13.274,13.3218,12.3896,12.7401,78055500.0],["2002-03-04",11.1148,11.1944,10.318,10.8917,208718700.0],["2002-03-05",11.1307,11.2661,10.8917,11.0351,72999800.0],["2002-03-06",10.9952,11.3219,10.8598,11.2661,47536200.0],["2002-03-07",11.5291,11.5769,10.9315,11.1546,38756800.0],["2002-03-08",11.4892,11.5928,11.2343,11.3139,42591600.0],["2002-03-11",11.2741,11.7522,11.1865,11.553,31683800.0],["2002-03-12",11.4653,11.6565,11.3458,11.5052,30116900.0],["2002-03-13",11.4175,11.4813,11.043,11.0669,33362500.0],["2002-03-14",11.1227,11.2183,10.6606,10.7084,46463700.0],["2002-03-15",10.2782,10.3817,10.0312,10.0391,121186000.0],["2002-03-18",10.2224,10.3658,9.9356,10.0391,49182600.0],["2002-03-19",10.1507,10.4853,10.1188,10.2065,37202500.0],["2002-03-20",10.0869,10.3977,9.9754,9.9913,35961200.0],["2002-03-21",10.079,10.557,9.9117,10.4773,49338700.0],["2002-03-22",10.565,10.7562,10.1746,10.2383,40552600.0],["2002-03-25",10.2941,10.3578,9.9595,9.9754,30843100.0],["2002-03-26",9.9674,10.3578,9.9276,10.1268,37668400.0],["2002-03-27",10.1427,10.2144,9.9993,10.063,28081700.0],["2002-03-28",10.1586,10.2702,10.0312,10.1985,24038700.0],["2002-04-01",10.0391,10.2702,9.9595,10.2304,28660500.0],["2002-04-02",10.0152,10.1268,9.9356,9.9834,28503600.0],["2002-04-03",9.9993,10.1347,9.816,9.9435,29135700.0],["2002-04-04",9.8479,10.0312,9.593,9.7364,31358700.0],["2002-04-05",9.832,9.9834,9.585,9.6647,25132200.0],["2002-04-08",9.5292,9.8559,9.3778,9.832,29156800.0],["2002-04-09",9.824,9.8638,9.4256,9.5451,36219100.0],["2002-04-10",9.4973,9.6248,8.6528,9.2025,60553900.0],["2002-04-11",9.0273,9.1149,8.6926,8.7165,41736500.0],["2002-04-12",8.836,9.2424,8.7006,9.1707,45762600.0],["2002-04-15",9.2503,9.3858,8.9954,9.0033,34398400.0],["2002-04-16",9.3141,9.7842,9.1946,9.6089,29575900.0],["2002-04-17",9.569,9.6806,9.3061,9.3858,32665700.0],["2002-04-18",9.4416,9.6009,9.2344,9.2822,32099900.0],["2002-04-19",9.4655,9.6408,9.3619,9.5053,26765600.0],["2002-04-22",9.3619,9.4097,9.0273,9.1069,41638100.0],["2002-04-23",9.1149,9.1308,8.6687,8.8599,52599600.0],["2002-04-24",8.7962,8.8679,8.3659,8.3659,57097300.0],["2002-04-25",8.3659,8.6926,8.3261,8.3659,44673800.0],["2002-04-26",8.5173,8.6289,8.0472,8.0711,39596300.0],["2002-04-29",8.1429,8.3261,8.0711,8.3102,42502700.0],["2002-04-30",8.2305,8.342,7.9676,7.9994,69154400.0],["2002-05-01",7.9118,7.9676,7.0752,7.5294,108231800.0],["2002-05-02",7.4417,7.5772,6.4936,6.8123,127028400.0],["2002-05-03",6.7406,6.8043,6.2466,6.7167,110031900.0],["2002-05-06",6.5732,6.7804,6.4936,6.5493,64023900.0],["2002-05-07",6.5732,6.7246,5.9757,6.5732,100174400.0],["2002-05-08",6.9318,7.3142,6.7884,7.2903,64747900.0],["2002-05-09",7.2027,7.2266,6.7007,6.7565,44338200.0],["2002-05-10",6.7724,6.876,6.3741,6.382,51678300.0],["2002-05-13",6.5334,6.8202,6.4378,6.7485,47133400.0],["2002-05-14",7.0991,7.2106,6.8282,7.0194,69514000.0],["2002-05-15",6.8919,7.7445,6.8123,7.3222,84175000.0],["2002-05-16",7.3859,7.6967,7.3222,7.6329,44102600.0],["2002-05-17",7.7843,7.9676,7.4736,7.617,46574200.0],["2002-05-20",7.4736,7.5294,6.8521,7.2585,36387600.0],["2002-05-21",7.3063,7.4895,6.9637,7.0513,42013800.0],["2002-05-22",6.9477,7.1071,6.7246,7.0115,59710300.0],["2002-05-23",7.1867,7.4975,7.0115,7.4656,43943400.0],["2002-05-24",7.3302,7.362,7.0035,7.0513,28872400.0],["2002-05-28",7.2106,7.2186,6.8282,7.123,30326100.0],["2002-05-29",7.0433,7.123,6.6928,6.6928,37093300.0],["2002-05-30",6.6529,6.9955,6.5732,6.7087,45703700.0],["2002-05-31",6.7565,6.7884,6.2466,6.3103,52579400.0],["2002-06-03",6.2147,6.5254,5.7924,5.8323,86670000.0],["2002-06-04",5.9518,6.4298,5.7765,6.2306,80771800.0],["2002-06-05",6.2705,6.9079,6.0474,6.8999,60986500.0],["2002-06-06",6.7326,6.7645,6.4219,6.4936,59408000.0],["2002-06-07",6.3183,6.9557,6.2705,6.6609,54034000.0],["2002-06-10",6.7087,6.7167,6.4378,6.4856,38192900.0],["2002-06-11",6.6051,6.7565,6.3501,6.398,39634900.0],["2002-06-12",6.3023,6.6131,6.1589,6.5812,61515800.0],["2002-06-13",6.5334,6.7087,6.4378,6.5812,45476900.0],["2002-06-14",6.4776,6.8521,6.3262,6.8282,45042200.0],["2002-06-17",6.9318,7.4736,6.9079,7.3302,73449200.0],["2002-06-18",7.2027,7.2824,6.9318,7.1549,87006200.0],["2002-06-19",7.5214,7.5851,6.7963,7.0115,111863800.0],["2002-06-20",6.8919,7.0115,6.6689,6.7406,56839400.0],["2002-06-21",6.6051,6.9158,6.4378,6.4697,62786500.0],["2002-06-24",6.398,6.9876,6.3183,6.8601,59579000.0],["2002-06-25",6.9398,7.0593,6.629,6.9318,57016100.0],["2002-06-26",6.5334,7.5692,6.4936,7.3063,76641800.0],["2002-06-27",7.4497,7.7285,7.2585,7.7126,80203600.0],["2002-06-28",7.5692,7.9038,7.4497,7.5453,51290300.0],["2002-07-01",7.4098,7.4656,7.115,7.1708,42506500.0],["2002-07-02",7.0752,7.1708,6.8601,6.9158,48316200.0],["2002-07-03",6.8362,7.6728,6.8043,7.609,50001600.0],["2002-07-05",7.8082,8.0074,7.7763,7.9516,24017600.0],["2002-07-08",7.7763,8.0313,7.362,7.4178,47165100.0],["2002-07-09",7.5214,7.8879,7.4417,7.4895,47022800.0],["2002-07-10",7.5931,7.6807,7.131,7.1549,53667200.0],["2002-07-11",7.0672,7.5931,6.9398,7.5054,73131400.0],["2002-07-12",7.617,7.8321,7.5054,7.7126,50084300.0],["2002-07-15",7.5533,8.103,7.4895,8.0871,62672400.0],["2002-07-16",7.9357,8.35,7.872,7.9596,79162800.0],["2002-07-17",8.3102,8.4058,7.9676,8.342,72719600.0],["2002-07-18",8.1907,8.2146,7.9277,8.0074,68437400.0],["2002-07-19",7.8082,8.0154,7.5612,7.7445,59706300.0],["2002-07-22",7.5772,7.6887,7.3063,7.3541,62146800.0],["2002-07-23",7.4576,7.5931,6.9796,7.0115,66680100.0],["2002-07-24",6.7724,7.5453,6.6609,7.4895,70072800.0],["2002-07-25",7.2824,7.3859,6.9796,7.1788,62316200.0],["2002-07-26",7.1788,7.4497,7.0274,7.4337,44375500.0],["2002-07-29",7.6489,7.7684,7.4178,7.609,49638500.0],["2002-07-30",7.5931,7.9676,7.5214,7.864,51168000.0],["2002-07-31",7.7445,7.9755,7.6329,7.9755,43451400.0],["2002-08-01",7.8879,7.9994,7.5533,7.7046,47106200.0],["2002-08-02",7.5931,7.6967,7.2106,7.4975,50938500.0],["2002-08-05",7.4098,7.5612,7.1708,7.1788,40423800.0],["2002-08-06",7.3461,7.6648,7.2505,7.4337,51110000.0],["2002-08-07",7.6967,7.8321,7.3302,7.5851,51504200.0],["2002-08-08",7.5612,8.0074,7.4975,7.9755,45828500.0],["2002-08-09",7.8321,8.2305,7.7923,7.8162,48363200.0],["2002-08-12",7.7046,7.9835,7.6807,7.7524,33188100.0],["2002-08-13",7.6648,7.7285,7.2186,7.2425,54342800.0],["2002-08-14",7.3541,8.0393,7.3222,8.0074,54279100.0],["2002-08-15",8.0632,8.1827,7.8481,8.0632,56122100.0],["2002-08-16",7.9038,8.3261,7.8799,8.2783,45686200.0],["2002-08-19",8.3022,8.8759,8.2225,8.7085,56303000.0],["2002-08-20",8.5253,8.7643,8.3978,8.5731,38054800.0],["2002-08-21",8.7245,8.8121,8.4058,8.5731,45105100.0],["2002-08-22",8.6607,8.9237,8.4456,8.9157,42098900.0],["2002-08-23",8.7803,8.9396,8.4297,8.597,29674700.0],["2002-08-26",8.5811,8.6448,8.1747,8.4217,35549500.0],["2002-08-27",8.5412,8.6209,8.0472,8.0871,36429100.0],["2002-08-28",8.0711,8.3022,7.8481,7.8959,33652200.0],["2002-08-29",7.8002,8.0711,7.6887,7.9357,39768600.0],["2002-08-30",7.8002,7.9038,7.5851,7.6409,34935200.0],["2002-09-03",7.5772,7.625,7.1708,7.2186,43694600.0],["2002-09-04",7.3142,7.7206,7.2903,7.6489,43514400.0],["2002-09-05",7.5293,7.5453,7.2584,7.2664,44877700.0],["2002-09-06",7.5453,7.8162,7.4975,7.6728,39052400.0],["2002-09-09",7.6648,7.872,7.4895,7.7923,39399100.0],["2002-09-10",7.7843,7.9437,7.5373,7.8002,40390100.0],["2002-09-11",7.856,8.1269,7.7843,7.8082,34483500.0],["2002-09-12",7.7206,7.7763,7.5134,7.5533,33143900.0],["2002-09-13",7.5612,7.856,7.5134,7.7524,36261100.0],["2002-09-16",7.7365,7.7684,7.2106,7.3939,52494500.0],["2002-09-17",7.4895,7.5054,6.9955,7.1947,81486100.0],["2002-09-18",6.5653,6.8043,6.2227,6.629,122601600.0],["2002-09-19",6.4139,6.5414,6.3342,6.4617,47977300.0],["2002-09-20",6.5175,6.5971,6.3422,6.3661,69838300.0],["2002-09-23",6.2545,6.3422,5.9677,6.0872,54908300.0],["2002-09-24",5.888,6.5175,5.8163,6.3741,77572000.0],["2002-09-25",6.4697,6.8521,6.3422,6.8441,63782200.0],["2002-09-26",6.9079,6.9477,6.5334,6.6051,58182400.0],["2002-09-27",6.4697,6.884,6.4458,6.6928,47307400.0],["2002-09-30",6.5015,6.5971,5.8163,6.2625,49137600.0],["2002-10-01",6.2386,6.8362,6.1988,6.8043,54834900.0],["2002-10-02",6.5892,6.8123,6.5254,6.621,45000700.0],["2002-10-03",6.5573,6.8362,6.4856,6.637,49005300.0],["2002-10-04",6.7406,6.8362,6.5334,6.5334,45026100.0],["2002-10-07",6.4697,6.5653,6.0952,6.135,50625700.0],["2002-10-08",6.2386,6.5573,6.2067,6.4298,48688300.0],["2002-10-09",6.3023,6.5732,6.2147,6.4298,55491400.0],["2002-10-10",6.4378,6.8362,6.39,6.7804,39404700.0],["2002-10-11",6.8601,7.2266,6.7804,7.2106,49019800.0],["2002-10-14",7.0433,7.4098,6.9637,7.37,32391600.0],["2002-10-15",7.6648,7.8401,7.4497,7.7206,52984900.0],["2002-10-16",7.3461,7.6409,7.3461,7.4258,41261700.0],["2002-10-17",7.9516,8.0313,7.7524,7.864,52962900.0],["2002-10-18",7.609,7.7046,7.3541,7.5612,54988200.0],["2002-10-21",7.4656,7.8002,7.3859,7.6807,47599300.0],["2002-10-22",7.4736,7.9277,7.4337,7.8799,46216500.0],["2002-10-23",7.7843,7.9676,7.6807,7.9357,50575400.0],["2002-10-24",7.9516,8.119,7.8242,7.856,55952100.0],["2002-10-25",7.9198,8.2146,7.8959,8.1747,45287900.0],["2002-10-28",8.2703,8.3022,7.9277,8.0233,40931700.0],["2002-10-29",7.9755,8.1986,7.7046,7.9357,43315700.0],["2002-10-30",7.9516,8.0632,7.8321,7.9755,50795900.0],["2002-10-31",7.9437,8.1668,7.8082,8.1189,53490400.0],["2002-11-01",7.9994,8.1827,7.7206,8.0711,44318000.0],["2002-11-04",8.2942,8.35,7.8959,8.1588,61141500.0],["2002-11-05",8.0393,8.1747,7.9596,8.103,40878800.0],["2002-11-06",8.2146,8.2942,8.0233,8.2544,53095100.0],["2002-11-07",8.0711,8.1588,7.9676,8.1269,41749500.0],["2002-11-08",8.0313,8.0313,7.6011,7.609,56464000.0],["2002-11-11",7.3381,7.5692,7.1469,7.2106,48740600.0],["2002-11-12",7.378,7.7763,7.2744,7.5692,52874400.0],["2002-11-13",7.4656,7.7604,7.4576,7.6648,43148800.0],["2002-11-14",7.8162,8.2863,7.8002,8.2464,47581000.0],["2002-11-15",8.103,8.589,8.0552,8.5333,57425300.0],["2002-11-18",8.6687,8.7643,8.1668,8.1668,42280500.0],["2002-11-19",8.1588,8.4456,8.0074,8.2624,39188600.0],["2002-11-20",8.2544,8.589,8.1668,8.5572,48408600.0],["2002-11-21",8.6368,9.1627,8.6209,9.1308,59605500.0],["2002-11-22",8.8201,9.2822,8.7803,9.2264,47514400.0],["2002-11-25",9.2424,9.5611,9.1866,9.4894,45853800.0],["2002-11-26",9.4097,9.6248,9.2025,9.2663,58763800.0],["2002-11-27",9.4814,9.7284,9.1468,9.5611,47671800.0],["2002-11-29",9.585,9.7603,9.5212,9.6806,16345800.0],["2002-12-02",9.8479,10.1427,9.4177,9.4814,46174700.0],["2002-12-03",9.4177,9.5133,8.9635,9.0591,46235500.0],["2002-12-04",8.7962,9.0432,8.5572,8.8042,45352900.0],["2002-12-05",9.0033,9.0272,8.4855,8.5173,39194600.0],["2002-12-06",8.3978,9.2344,8.3261,8.9874,47974500.0],["2002-12-09",8.8599,8.9954,8.3739,8.3898,41361800.0],["2002-12-10",8.5811,8.7882,8.4695,8.5253,35175200.0],["2002-12-11",8.5253,9.1229,8.4536,9.0033,42332500.0],["2002-12-12",9.1388,9.2025,8.8042,9.083,31506500.0],["2002-12-13",8.9874,9.0193,8.4695,8.4855,49233800.0],["2002-12-16",8.7245,9.0591,8.6129,9.0033,36217200.0],["2002-12-17",8.9316,9.1468,8.6528,8.7803,38315200.0],["2002-12-18",8.605,8.6767,8.2942,8.4695,59093700.0],["2002-12-19",8.8121,9.2185,8.605,8.7643,97046000.0],["2002-12-20",8.9874,9.0591,8.4058,8.5572,70354000.0],["2002-12-23",8.589,8.8838,8.4616,8.8121,32994600.0],["2002-12-24",8.6846,8.8838,8.6448,8.7564,9088400.0],["2002-12-26",8.7643,8.9476,8.589,8.6289,19094500.0],["2002-12-27",8.6129,8.8201,8.5651,8.597,24793900.0],["2002-12-30",8.6607,8.7803,8.5492,8.7165,29686300.0],["2002-12-31",8.6687,8.7404,8.589,8.605,26155500.0],["2003-01-02",8.7165,8.9635,8.605,8.9316,32064900.0],["2003-01-03",8.9157,9.2583,8.8599,9.2105,30879500.0],["2003-01-06",9.1946,9.6487,9.1946,9.5292,45324400.0],["2003-01-07",9.4734,10.1985,9.3699,10.1108,72764800.0],["2003-01-08",10.0152,10.079,9.6169,9.6567,53623200.0],["2003-01-09",9.9276,10.5013,9.8798,10.3658,71178800.0],["2003-01-10",10.0869,10.557,9.9515,10.4136,52033600.0],["2003-01-13",10.5969,10.6447,10.2224,10.3021,40588200.0],["2003-01-14",10.2622,10.5172,10.1985,10.4455,39310400.0],["2003-01-15",10.4773,10.5491,9.9276,9.9834,41972100.0],["2003-01-16",9.9674,10.1985,9.6408,9.6965,50428400.0],["2003-01-17",9.3061,9.3539,9.099,9.1149,55319200.0],["2003-01-21",9.2344,9.4973,9.1388,9.2185,36345400.0],["2003-01-22",9.2344,9.6726,9.1229,9.2583,45273300.0],["2003-01-23",9.6009,10.0312,9.4734,9.9276,46467100.0],["2003-01-24",9.8877,9.9117,9.2981,9.3778,45555000.0],["2003-01-27",9.4017,9.6089,9.2424,9.5053,44095200.0],["2003-01-28",9.6806,9.6886,9.33,9.5372,36313900.0],["2003-01-29",9.3858,9.7125,9.2025,9.577,36287500.0],["2003-01-30",9.6248,9.9435,9.3141,9.3619,38272500.0],["2003-01-31",9.2344,9.7045,9.1627,9.585,48082000.0],["2003-02-03",9.5691,9.6726,9.4734,9.5691,30451300.0],["2003-02-04",9.4416,9.6647,9.1786,9.346,47845200.0],["2003-02-05",9.4655,9.5929,9.1627,9.1786,41316900.0],["2003-02-06",9.1707,9.338,9.0273,9.1866,39066500.0],["2003-02-07",9.3539,9.4814,8.9715,9.0352,43943700.0],["2003-02-10",9.091,9.4017,9.0671,9.3619,33763500.0],["2003-02-11",9.4336,9.6726,9.338,9.4894,46126300.0],["2003-02-12",9.4177,9.5212,9.1547,9.1627,39650300.0],["2003-02-13",9.2105,9.3141,9.0432,9.1946,34557500.0],["2003-02-14",9.2105,9.4973,9.0432,9.3221,41473100.0],["2003-02-18",9.4814,9.9116,9.3938,9.8957,40391400.0],["2003-02-19",9.824,9.8559,9.6567,9.816,34828800.0],["2003-02-20",9.8718,9.9356,9.7443,9.8081,31167700.0],["2003-02-21",9.7045,9.9117,9.4575,9.8718,44233400.0],["2003-02-24",9.7125,9.9196,9.4097,9.4177,45766300.0],["2003-02-25",9.2742,9.569,9.1468,9.5133,47223800.0],["2003-02-26",9.4894,9.6408,9.2982,9.338,40775700.0],["2003-02-27",9.4894,9.6328,9.346,9.4734,36829700.0],["2003-02-28",9.4734,9.6726,9.4256,9.5292,35480000.0],["2003-03-03",9.7204,9.7204,9.2742,9.3141,34375200.0],["2003-03-04",9.3539,9.4495,9.2025,9.2663,37421000.0],["2003-03-05",9.0671,9.091,8.7564,8.8998,64571400.0],["2003-03-06",8.9077,9.0432,8.7803,8.8918,37140800.0],["2003-03-07",8.7165,9.0033,8.6368,8.8121,44083500.0],["2003-03-10",8.6209,8.7643,8.5014,8.5731,30568300.0],["2003-03-11",8.6129,8.7325,8.4855,8.5094,36460600.0],["2003-03-12",8.4855,8.8121,8.4775,8.7643,41539800.0],["2003-03-13",9.0113,9.5133,8.9157,9.4814,57891600.0],["2003-03-14",9.4734,9.6009,9.2822,9.5133,51565800.0],["2003-03-17",9.33,9.9196,9.2424,9.8399,56316800.0],["2003-03-18",9.8559,9.9196,9.6089,9.7603,58587300.0],["2003-03-19",9.2822,9.4256,8.844,9.0113,123560800.0],["2003-03-20",9.1069,9.2424,8.852,9.1627,55821400.0],["2003-03-21",9.3141,9.4256,8.9794,9.0432,65517600.0],["2003-03-24",8.8759,9.0033,8.7564,8.7882,42180200.0],["2003-03-25",8.9157,9.1547,8.8201,9.0033,41673400.0],["2003-03-26",9.0352,9.2264,8.9635,9.1149,38346100.0],["2003-03-27",9.0033,9.1707,8.9476,9.0512,29790500.0],["2003-03-28",8.9635,9.0751,8.844,8.844,27751300.0],["2003-03-31",8.6289,8.836,8.6209,8.6448,44908800.0],["2003-04-01",8.6687,8.6926,8.4855,8.5731,50467600.0],["2003-04-02",8.8121,9.2105,8.6846,9.1308,48276800.0],["2003-04-03",9.4177,9.4495,9.1946,9.2583,44264100.0],["2003-04-04",9.2902,9.3539,8.7643,9.0591,34937000.0],["2003-04-07",9.4814,9.9674,9.3061,9.33,45510400.0],["2003-04-08",9.2981,9.3539,9.1468,9.1627,34791300.0],["2003-04-09",9.2583,9.2742,8.8918,8.8998,39120000.0],["2003-04-10",8.9157,9.1229,8.8201,9.0591,31242200.0],["2003-04-11",9.1786,9.3141,8.9237,8.9954,27457400.0],["2003-04-14",9.0273,9.33,8.9476,9.2902,28588700.0],["2003-04-15",9.1866,9.3619,9.1308,9.1946,33429700.0],["2003-04-16",9.3699,9.5212,9.2105,9.2264,41489400.0],["2003-04-17",9.2025,9.569,9.1308,9.5611,35670800.0],["2003-04-21",9.5451,9.7125,9.4017,9.4336,29742500.0],["2003-04-22",9.3938,9.7125,9.3221,9.6647,33697200.0],["2003-04-23",9.5053,9.6248,9.4575,9.5611,30255100.0],["2003-04-24",9.4256,9.6328,9.3699,9.585,31261600.0],["2003-04-25",9.5292,9.577,9.3778,9.3938,26159300.0],["2003-04-28",9.4017,9.5929,9.2902,9.5372,29737500.0],["2003-04-29",9.5212,9.7204,9.5053,9.577,31540200.0],["2003-04-30",9.5292,9.585,9.4097,9.4655,40601500.0],["2003-05-01",9.4416,9.5531,9.3539,9.4973,26984400.0],["2003-05-02",9.3938,9.7523,9.3938,9.7204,35190700.0],["2003-05-05",9.7125,9.8001,9.6089,9.6248,34043100.0],["2003-05-06",9.5451,9.9993,9.5053,9.8878,44153800.0],["2003-05-07",9.8479,9.9993,9.6726,9.7125,45258000.0],["2003-05-08",9.5611,9.8479,9.5611,9.6408,34438600.0],["2003-05-09",9.7523,9.9595,9.7204,9.8957,33759800.0],["2003-05-12",9.7921,9.9834,9.7204,9.9276,33784200.0],["2003-05-13",9.8479,10.079,9.816,9.8957,34690400.0],["2003-05-14",10.0391,10.071,9.832,9.9834,34511800.0],["2003-05-15",10.0391,10.3658,10.0073,10.2861,45269100.0],["2003-05-16",10.2861,10.3578,9.9356,10.0073,34563400.0],["2003-05-19",9.9196,10.0551,9.6408,9.6965,32926600.0],["2003-05-20",9.7284,9.7842,9.5691,9.6886,33688700.0],["2003-05-21",9.6567,9.7364,9.5372,9.6408,35936400.0],["2003-05-22",9.6647,9.8877,9.6567,9.8001,26953500.0],["2003-05-23",9.7364,9.8001,9.6089,9.6408,25251500.0],["2003-05-27",9.585,10.1507,9.5451,10.079,35590200.0],["2003-05-28",10.2065,10.6765,10.1188,10.565,78128000.0],["2003-05-29",10.4136,10.5809,10.2065,10.2224,50293400.0],["2003-05-30",10.318,10.557,10.2702,10.3658,43628800.0],["2003-06-02",10.5252,10.557,10.1666,10.1985,41425900.0],["2003-06-03",10.2463,10.4853,10.1666,10.3738,33190800.0],["2003-06-04",10.4455,10.9156,10.3578,10.82,53947300.0],["2003-06-05",10.6765,10.812,10.5809,10.6447,37461900.0],["2003-06-06",10.8678,11.1148,10.318,10.4295,102963900.0],["2003-06-09",10.4614,10.557,10.1268,10.2463,51279400.0],["2003-06-10",10.3977,10.4295,10.2463,10.3738,40820000.0],["2003-06-11",10.5252,10.6925,10.3817,10.573,41013300.0],["2003-06-12",10.6765,10.7403,10.4375,10.6208,40907500.0],["2003-06-13",11.0909,11.1546,10.6447,10.7403,81322400.0],["2003-06-16",10.8518,11.0749,10.5969,10.8757,31357300.0],["2003-06-17",10.9474,10.9713,10.5809,10.6367,36730100.0],["2003-06-18",10.5889,10.7881,10.565,10.6925,49885300.0],["2003-06-19",10.6367,10.7642,10.565,10.6287,39496600.0],["2003-06-20",10.7721,10.8439,10.2463,10.3021,51764300.0],["2003-06-23",10.318,10.3977,10.079,10.1746,30410900.0],["2003-06-24",10.2463,10.3658,10.0391,10.079,30663200.0],["2003-06-25",10.079,10.2064,9.8399,9.8638,26269000.0],["2003-06-26",9.9754,10.0471,9.6806,9.9754,30859200.0],["2003-06-27",9.9993,10.1108,9.7523,9.9037,29954600.0],["2003-06-30",9.9515,9.9993,9.5611,9.5691,42454900.0],["2003-07-01",9.593,9.8638,9.3539,9.824,45514700.0],["2003-07-02",9.9435,10.1586,9.816,9.9196,40358900.0],["2003-07-03",9.824,9.9754,9.6567,9.7045,15602700.0],["2003-07-07",9.8479,10.1666,9.7921,10.0152,29498700.0],["2003-07-08",10.0391,10.2622,9.9993,10.1427,43898700.0],["2003-07-09",10.2941,10.3977,10.0391,10.0949,33649900.0],["2003-07-10",9.9674,10.1507,9.8878,10.0391,41053100.0],["2003-07-11",10.0391,10.2622,10.0232,10.2304,30605400.0],["2003-07-14",10.31,10.4295,9.9834,10.071,28583900.0],["2003-07-15",10.2383,10.2702,9.9913,10.063,34859600.0],["2003-07-16",10.1108,10.1268,9.8001,9.8878,30646000.0],["2003-07-17",9.7364,9.8081,9.585,9.6328,29515500.0],["2003-07-18",9.6408,9.6886,9.5531,9.6248,24285200.0],["2003-07-21",9.6089,9.6487,9.2344,9.3141,36377800.0],["2003-07-22",9.4814,9.7603,9.4177,9.6169,43591000.0],["2003-07-23",9.7125,9.7284,9.4256,9.6408,27594900.0],["2003-07-24",9.7284,9.8479,9.2822,9.3061,42418200.0],["2003-07-25",9.3539,9.6647,9.2424,9.6408,29301700.0],["2003-07-28",9.6965,9.7523,9.4017,9.4655,35409100.0],["2003-07-29",9.5212,9.6089,9.3141,9.4973,30663400.0],["2003-07-30",9.577,9.6089,9.4097,9.4655,27817400.0],["2003-07-31",9.6248,9.8081,9.4655,9.5531,34629900.0],["2003-08-01",9.4814,9.5531,9.346,9.4177,29348000.0],["2003-08-04",9.4655,9.5611,9.2982,9.4495,27503500.0],["2003-08-05",9.4177,9.5292,9.2583,9.2742,30777600.0],["2003-08-06",9.2105,9.2743,9.1069,9.1229,44154700.0],["2003-08-07",9.1308,9.1866,8.9077,9.0751,30669300.0],["2003-08-08",9.1547,9.1707,8.8998,8.9954,25653500.0],["2003-08-11",9.3858,9.4814,9.2424,9.3061,51264000.0],["2003-08-12",9.4495,9.6886,9.4097,9.6886,48958700.0],["2003-08-13",9.8718,9.8718,9.4017,9.4814,68194900.0],["2003-08-14",9.5451,9.7204,9.4655,9.6567,29768000.0],["2003-08-15",9.6328,9.6726,9.5292,9.6248,12464200.0],["2003-08-18",9.6886,9.7204,9.6328,9.7045,28071100.0],["2003-08-19",9.7921,9.816,9.5451,9.6806,40467800.0],["2003-08-20",9.6009,9.6886,9.5292,9.6567,23000600.0],["2003-08-21",9.7443,9.816,9.6009,9.6886,36844900.0],["2003-08-22",9.7523,9.9595,9.6806,9.8001,45221100.0],["2003-08-25",9.7443,9.8877,9.7125,9.8559,30133800.0],["2003-08-26",9.7762,9.9754,9.585,9.9117,49911800.0],["2003-08-27",9.8479,10.0152,9.8081,9.9196,38240700.0],["2003-08-28",9.9595,10.1985,9.9435,10.1746,37764900.0],["2003-08-29",10.1268,10.2702,10.071,10.2224,33163800.0],["2003-09-02",10.326,10.7164,10.31,10.6686,86313000.0],["2003-09-03",10.9395,11.1785,10.82,10.9634,100807000.0],["2003-09-04",10.8757,10.9793,10.7642,10.9315,41802700.0],["2003-09-05",10.6765,10.7642,10.3578,10.4216,77735500.0],["2003-09-08",10.557,10.7881,10.5411,10.7403,58859800.0],["2003-09-09",10.7004,10.7403,10.565,10.6447,39313700.0],["2003-09-10",10.4773,10.6526,10.1905,10.2383,48143700.0],["2003-09-11",10.3817,10.5013,10.2463,10.3419,55297300.0],["2003-09-12",9.6726,10.0391,9.6009,9.9993,125872200.0],["2003-09-15",10.0073,10.071,9.8638,9.9196,44944600.0],["2003-09-16",9.9356,10.0073,9.8877,9.9834,42621000.0],["2003-09-17",9.9674,9.9913,9.7364,9.7842,48337000.0],["2003-09-18",9.7762,9.8878,9.6726,9.8479,53130900.0],["2003-09-19",9.816,9.8399,9.6169,9.6567,56562500.0],["2003-09-22",9.577,9.6248,9.4575,9.5372,48600400.0],["2003-09-23",9.6169,9.6647,9.5372,9.585,41884000.0],["2003-09-24",9.585,9.6328,9.2424,9.2424,73146100.0],["2003-09-25",9.2982,9.5053,9.1866,9.2105,41716800.0],["2003-09-26",9.2822,9.33,9.0751,9.091,45417900.0],["2003-09-29",9.2025,9.2742,9.0512,9.2742,41382800.0],["2003-09-30",9.1627,9.1786,8.9316,8.9635,54694100.0],["2003-10-01",9.0671,9.346,9.0432,9.3141,47601100.0],["2003-10-02",9.2185,9.2663,9.0591,9.083,53302900.0],["2003-10-03",9.4495,9.6328,9.33,9.5451,76447800.0],["2003-10-06",9.6169,9.8001,9.593,9.7125,36214900.0],["2003-10-07",9.6009,9.7682,9.5292,9.7204,45506900.0],["2003-10-08",9.9834,10.1586,9.8638,10.063,71375900.0],["2003-10-09",10.1586,10.2702,9.8081,9.824,63201300.0],["2003-10-10",9.9196,9.9674,9.7921,9.824,38087200.0],["2003-10-13",9.8718,9.9515,9.7284,9.7842,45863300.0],["2003-10-14",9.7603,9.8798,9.6886,9.824,32292100.0],["2003-10-15",9.9276,9.9595,9.585,9.6567,44173200.0],["2003-10-16",9.6408,9.6886,9.4495,9.5372,60555300.0],["2003-10-17",9.4894,9.5691,9.3061,9.338,49571700.0],["2003-10-20",9.3858,9.5372,9.3699,9.4894,34152800.0],["2003-10-21",9.585,9.6408,9.4973,9.5451,33965400.0],["2003-10-22",9.4336,9.5292,9.3221,9.338,30664800.0],["2003-10-23",9.2902,9.4575,9.2424,9.3619,29827900.0],["2003-10-24",9.2424,9.3858,9.1786,9.346,40662500.0],["2003-10-27",9.4017,9.4734,9.2503,9.3221,27969800.0],["2003-10-28",9.338,9.5611,9.2025,9.5451,44104200.0],["2003-10-29",9.5053,9.6248,9.3699,9.4734,40955000.0],["2003-10-30",9.6328,9.7921,9.4973,9.7125,53247200.0],["2003-10-31",9.6567,9.7842,9.5292,9.5372,32516500.0],["2003-11-03",9.6089,9.816,9.577,9.7125,35722600.0],["2003-11-04",9.6169,9.9435,9.5929,9.7284,42082700.0],["2003-11-05",9.824,9.9435,9.7125,9.8399,36371900.0],["2003-11-06",9.9834,10.1347,9.7204,10.1188,76866900.0],["2003-11-07",10.1905,10.2622,9.9037,9.9276,50302100.0],["2003-11-10",9.8878,10.1586,9.8399,10.0152,44400800.0],["2003-11-11",10.1108,10.1507,9.8798,9.9913,34508000.0],["2003-11-12",10.0073,10.2383,9.9913,10.1746,38815500.0],["2003-11-13",10.063,10.1347,9.9276,10.0152,34809000.0],["2003-11-14",10.0152,10.0949,9.7762,9.7921,36909100.0],["2003-11-17",9.7523,9.7603,9.5451,9.6328,34247700.0],["2003-11-18",9.7125,9.7523,9.3858,9.4097,42238700.0],["2003-11-19",9.4416,9.6647,9.3938,9.585,37597900.0],["2003-11-20",9.4973,9.6726,9.3778,9.4177,41329600.0],["2003-11-21",9.4973,9.5611,9.3619,9.4655,31832800.0],["2003-11-24",9.6009,9.6408,9.4973,9.6009,43397800.0],["2003-11-25",9.6169,9.6248,9.4495,9.4575,40057100.0],["2003-11-26",9.5611,9.6009,9.4495,9.5929,30882000.0],["2003-11-28",9.577,9.6089,9.5451,9.577,8159500.0],["2003-12-01",9.6965,10.0152,9.6886,9.9674,50681500.0],["2003-12-02",9.9515,10.1108,9.84,9.8798,47466000.0],["2003-12-03",10.1268,10.4375,10.079,10.2782,89509200.0],["2003-12-04",10.318,10.4056,10.2144,10.3499,56952500.0],["2003-12-05",10.2463,10.3499,10.1268,10.1507,39383800.0],["2003-12-08",10.1108,10.3021,10.071,10.2065,32397300.0],["2003-12-09",10.2941,10.3339,9.9674,10.0471,40658700.0],["2003-12-10",10.0471,10.1985,10.0391,10.1825,41922500.0],["2003-12-11",10.1507,10.2782,10.1347,10.2224,39950200.0],["2003-12-12",10.2622,10.2782,10.1108,10.2224,37379900.0],["2003-12-15",10.4136,10.4216,10.079,10.1188,82537400.0],["2003-12-16",10.3419,10.5411,10.1586,10.4534,95028600.0],["2003-12-17",10.4216,10.565,10.3977,10.557,46581000.0],["2003-12-18",10.5331,10.7004,10.5172,10.6208,48645300.0],["2003-12-19",10.6287,10.7004,10.3419,10.4295,52988700.0],["2003-12-22",10.3339,10.5252,10.2941,10.5172,37429800.0],["2003-12-23",10.5491,10.5491,10.3419,10.3977,27584700.0],["2003-12-24",10.3499,10.4614,10.318,10.3339,15177900.0],["2003-12-26",10.3419,10.4056,10.318,10.3578,9305200.0],["2003-12-29",10.3499,10.5252,10.326,10.5013,24670600.0],["2003-12-30",10.5012,10.5411,10.3977,10.5092,21820800.0],["2003-12-31",10.4933,10.5491,10.3977,10.5411,24268300.0],["2004-01-02",10.557,10.6048,10.4455,10.4694,20730800.0],["2004-01-05",10.5809,10.804,10.565,10.7961,35329600.0],["2004-01-06",10.7722,10.9235,10.6765,10.8359,40106000.0],["2004-01-07",10.8917,11.1466,10.8279,11.1307,45151100.0],["2004-01-08",11.1466,11.4574,10.9554,11.3458,70741300.0],["2004-01-09",11.2104,11.4414,11.1546,11.29,41121800.0],["2004-01-12",11.3777,12.3577,11.3458,11.6805,62729400.0],["2004-01-13",11.5052,11.537,11.1865,11.4414,78363800.0],["2004-01-14",11.537,11.6884,11.4653,11.6247,30545500.0],["2004-01-15",11.5052,11.9354,11.5052,11.8637,50439200.0],["2004-01-16",11.9434,11.9753,11.6884,11.8318,46809800.0],["2004-01-20",11.8796,11.9274,11.6008,11.7203,40751300.0],["2004-01-21",11.6565,11.8876,11.5609,11.7203,36834500.0],["2004-01-22",11.784,11.8796,11.4892,11.5769,34476800.0],["2004-01-23",11.5928,11.6884,11.4335,11.5848,28790500.0],["2004-01-26",11.5211,11.5848,11.3777,11.5291,33787100.0],["2004-01-27",11.4892,11.6964,11.298,11.3139,32503900.0],["2004-01-28",11.4016,11.4733,11.043,11.1068,44593900.0],["2004-01-29",11.1944,11.3299,10.9395,11.306,50196100.0],["2004-01-30",11.2422,11.3936,10.9793,11.043,45136500.0],["2004-02-02",10.9634,11.0749,10.7642,10.8678,42162300.0],["2004-02-03",10.812,11.1466,10.7722,11.0829,32484300.0],["2004-02-04",10.5092,10.9076,10.4534,10.573,47107800.0],["2004-02-05",10.7084,10.9713,10.6128,10.804,39729800.0],["2004-02-06",10.82,10.9634,10.6447,10.6925,41298900.0],["2004-02-09",10.7881,10.8598,10.557,10.5809,33219100.0],["2004-02-10",10.573,10.7801,10.565,10.6686,30386400.0],["2004-02-11",10.7801,10.9873,10.6208,10.9156,38713100.0],["2004-02-12",10.8518,11.0351,10.7642,10.9315,27981100.0],["2004-02-13",10.9793,11.2343,10.8837,10.9873,41834100.0],["2004-02-17",11.0829,11.1387,10.9395,10.9634,21836800.0],["2004-02-18",11.059,11.2821,10.9235,11.2024,38796400.0],["2004-02-19",11.298,11.3219,10.9713,10.9952,29936900.0],["2004-02-20",11.1227,11.1307,10.7881,10.9235,27880000.0],["2004-02-23",10.8996,10.9315,10.5331,10.6287,30737700.0],["2004-02-24",10.5809,10.6447,10.3897,10.565,56492900.0],["2004-02-25",10.5889,10.6287,10.4216,10.5092,35990900.0],["2004-02-26",10.4375,10.7562,10.2463,10.5809,45428900.0],["2004-02-27",10.5969,10.6526,10.2463,10.2543,44508600.0],["2004-03-01",10.4455,10.4933,10.2622,10.4216,46943200.0],["2004-03-02",10.4614,10.5809,10.318,10.3419,39962100.0],["2004-03-03",10.2861,10.4694,10.2702,10.3658,29869200.0],["2004-03-04",10.2941,10.4375,10.2702,10.3578,32745100.0],["2004-03-05",10.2543,10.4375,10.1268,10.1268,59897400.0],["2004-03-08",10.2463,10.2622,9.816,9.8479,59836100.0],["2004-03-09",9.8399,9.9435,9.6647,9.8081,59151200.0],["2004-03-10",9.8798,10.0551,9.8081,9.8878,73298000.0],["2004-03-11",9.832,10.0391,9.6965,9.7603,88238400.0],["2004-03-12",9.9515,9.9595,9.5212,9.6089,109858800.0],["2004-03-15",9.585,9.6009,9.2264,9.2902,71864700.0],["2004-03-16",9.3938,9.4734,9.0591,9.3221,84172400.0],["2004-03-17",9.4416,9.5053,9.3061,9.4416,59616200.0],["2004-03-18",9.4017,9.4256,9.2105,9.2503,59118700.0],["2004-03-19",9.2424,9.3858,9.1547,9.1627,47572800.0],["2004-03-22",9.0671,9.1229,8.8838,9.0352,54723000.0],["2004-03-23",9.1229,9.2663,9.0034,9.083,62015900.0],["2004-03-24",9.1468,9.3141,9.0034,9.1866,43124500.0],["2004-03-25",9.2822,9.585,9.2663,9.5133,61981700.0],["2004-03-26",9.5053,9.6806,9.4814,9.4973,47907200.0],["2004-03-29",9.593,9.6567,9.5292,9.6248,39093100.0],["2004-03-30",9.5372,9.6647,9.4336,9.6248,49915300.0],["2004-03-31",9.6408,9.6886,9.5212,9.5611,48584200.0],["2004-04-01",9.5531,9.8479,9.5292,9.7921,60501700.0],["2004-04-02",10.0551,10.079,9.8798,10.0232,48908400.0],["2004-04-05",10.0391,10.2463,9.9993,10.1746,48809700.0],["2004-04-06",10.079,10.1507,9.8957,9.9276,36671400.0],["2004-04-07",9.9037,9.9276,9.7364,9.8399,45873800.0],["2004-04-08",9.9913,10.0232,9.8001,9.8638,25128300.0],["2004-04-12",9.832,10.0152,9.816,9.8878,37987000.0],["2004-04-13",9.9037,9.9196,9.7443,9.8081,34207400.0],["2004-04-14",9.7364,9.9356,9.7284,9.8559,40484800.0],["2004-04-15",9.8957,9.8957,9.5451,9.6248,41139700.0],["2004-04-16",9.6965,9.7364,9.4894,9.5531,37456900.0],["2004-04-19",9.6009,9.816,9.5372,9.816,39837500.0],["2004-04-20",9.7921,9.9037,9.5531,9.5611,46891200.0],["2004-04-21",9.5531,9.6806,9.4575,9.6169,39061300.0],["2004-04-22",9.5451,9.9595,9.5212,9.8559,47915400.0],["2004-04-23",9.9356,10.0232,9.8399,9.9834,38928500.0],["2004-04-26",9.9435,10.0073,9.7204,9.8081,35321200.0],["2004-04-27",9.7762,9.8798,9.6408,9.6806,38910400.0],["2004-04-28",9.6248,9.7364,9.3778,9.4814,38196000.0],["2004-04-29",9.4575,9.4734,9.0352,9.1069,86524700.0],["2004-04-30",9.1627,9.2025,8.9396,8.9635,61729600.0],["2004-05-03",9.0512,9.1786,8.9237,9.0272,47395000.0],["2004-05-04",8.9715,9.1866,8.8998,9.0432,66183600.0],["2004-05-05",9.0671,9.2424,9.0432,9.0432,29772000.0],["2004-05-06",8.9715,9.322,8.9635,9.1547,44245700.0],["2004-05-07",9.1388,9.3061,9.083,9.083,39423200.0],["2004-05-10",8.9715,9.1229,8.9715,9.083,36486800.0],["2004-05-11",9.1707,9.2982,9.1069,9.2982,36158300.0],["2004-05-12",9.2025,9.2902,9.0432,9.2344,42703600.0],["2004-05-13",9.1786,9.4416,9.1627,9.4017,34109400.0],["2004-05-14",9.3539,9.3858,9.1308,9.2424,33566500.0],["2004-05-17",9.083,9.1627,9.0033,9.0512,49025700.0],["2004-05-18",9.1069,9.1866,9.0591,9.0591,26005300.0],["2004-05-19",9.1468,9.2344,8.9954,8.9954,39327800.0],["2004-05-20",9.0671,9.0671,8.8838,8.9476,35553700.0],["2004-05-21",9.0193,9.0751,8.9077,8.9476,38074300.0],["2004-05-24",9.0193,9.1069,8.9874,9.0512,30700600.0],["2004-05-25",9.0113,9.1786,8.9077,9.1627,44651300.0],["2004-05-26",9.1229,9.1627,8.9874,9.1468,32837400.0],["2004-05-27",9.1547,9.2583,9.0591,9.1468,40369500.0],["2004-05-28",9.099,9.1547,9.0193,9.083,30497100.0],["2004-06-01",8.9555,9.0113,8.8042,8.8599,42016100.0],["2004-06-02",8.9396,8.9715,8.8281,8.8838,39112300.0],["2004-06-03",8.8918,8.9316,8.6448,8.7404,53652200.0],["2004-06-04",8.836,8.9077,8.7723,8.7962,48278700.0],["2004-06-07",8.9077,9.099,8.8679,9.099,43849600.0],["2004-06-08",9.099,9.2503,9.0352,9.2344,49357800.0],["2004-06-09",9.2344,9.338,9.1627,9.1946,47534000.0],["2004-06-10",9.2185,9.338,9.1866,9.33,42342500.0],["2004-06-14",9.2583,9.2902,9.1229,9.2025,41450900.0],["2004-06-15",9.2663,9.4495,9.2503,9.33,62721200.0],["2004-06-16",9.0512,9.1069,8.9476,9.0432,80914200.0],["2004-06-17",8.9794,9.0193,8.8599,8.8759,41264700.0],["2004-06-18",8.844,9.0432,8.8042,8.8759,62933800.0],["2004-06-21",8.8679,8.9316,8.852,8.8838,38332300.0],["2004-06-22",8.852,8.9157,8.8042,8.8599,55112100.0],["2004-06-23",8.836,8.9316,8.8281,8.8838,45101400.0],["2004-06-24",8.8918,9.2185,8.8759,9.1627,70678600.0],["2004-06-25",9.2105,9.5292,9.1707,9.4017,88673100.0],["2004-06-28",9.3858,9.4416,9.2424,9.2663,47118600.0],["2004-06-29",9.2583,9.4495,9.2264,9.3778,39040900.0],["2004-06-30",9.3699,9.6169,9.2742,9.5053,62400000.0],["2004-07-01",9.4416,9.5292,9.2503,9.4097,61520000.0],["2004-07-02",9.3619,9.4177,9.2583,9.2822,32076700.0],["2004-07-06",9.2025,9.2424,8.8759,8.9237,61782900.0],["2004-07-07",8.8838,9.0193,8.8679,8.9237,50583800.0],["2004-07-08",8.8759,8.8838,8.6528,8.7006,71465200.0],["2004-07-09",8.7882,8.9635,8.7484,8.7882,47046600.0],["2004-07-12",8.8201,8.9476,8.7723,8.836,37216900.0],["2004-07-13",8.8759,8.8838,8.7643,8.7643,39466700.0],["2004-07-14",8.7245,8.7723,8.5094,8.597,79172000.0],["2004-07-15",8.7404,8.7643,8.5173,8.5412,72403300.0],["2004-07-16",8.6368,8.6607,8.1349,8.1429,100621100.0],["2004-07-19",8.2703,8.35,8.1986,8.2305,54154100.0],["2004-07-20",8.2703,8.3978,8.1827,8.3659,45273400.0],["2004-07-21",8.4058,8.6129,8.2305,8.2464,67054800.0],["2004-07-22",8.2544,8.3341,8.0632,8.2544,34995200.0],["2004-07-23",8.1907,8.2146,7.9915,8.0472,36626900.0],["2004-07-26",8.0632,8.1827,7.9915,8.0313,42494100.0],["2004-07-27",8.0552,8.358,8.0472,8.2703,44267700.0],["2004-07-28",8.2146,8.2624,8.0074,8.1668,45714900.0],["2004-07-29",8.2385,8.3659,8.1827,8.2703,41100200.0],["2004-07-30",8.2783,8.3819,8.2464,8.3739,31709700.0],["2004-08-02",8.2624,8.5014,8.2305,8.5014,40242900.0],["2004-08-03",8.4217,8.5094,8.3819,8.4137,44096400.0],["2004-08-04",8.4138,8.7404,8.3819,8.6368,51684300.0],["2004-08-05",8.6289,8.6448,8.3978,8.4775,46577100.0],["2004-08-06",8.3102,8.3978,8.1189,8.1189,38588500.0],["2004-08-09",8.2066,8.342,8.1269,8.2624,31533900.0],["2004-08-10",8.3261,8.4536,8.2146,8.4456,31955300.0],["2004-08-11",8.2783,8.3022,8.0393,8.1189,43650500.0],["2004-08-12",8.0393,8.1269,7.7923,7.8879,56499100.0],["2004-08-13",7.9277,8.1907,7.9118,8.1668,46512000.0],["2004-08-16",8.1668,8.3022,8.1269,8.1668,32335500.0],["2004-08-17",8.1986,8.3102,8.0632,8.1907,40834000.0],["2004-08-18",8.0791,8.3898,8.0632,8.3739,40961900.0],["2004-08-19",8.3181,8.358,8.2385,8.3022,32090200.0],["2004-08-20",8.2783,8.3102,8.2066,8.2146,24015500.0],["2004-08-23",8.2305,8.2783,8.1429,8.2066,27130700.0],["2004-08-24",8.2305,8.2544,8.0871,8.2305,38644600.0],["2004-08-25",8.2464,8.3181,8.1747,8.2863,29812200.0],["2004-08-26",8.2624,8.3022,8.1349,8.1508,27281500.0],["2004-08-27",8.1588,8.2385,8.1508,8.1986,20328400.0],["2004-08-30",8.1269,8.1588,8.0313,8.0552,33704600.0],["2004-08-31",8.0552,8.0791,7.8242,7.9437,37907800.0],["2004-09-01",7.9357,8.0552,7.9198,8.0074,28920000.0],["2004-09-02",8.0233,8.2464,7.9437,8.1986,40370000.0],["2004-09-03",8.1269,8.1986,7.9437,7.9915,33742000.0],["2004-09-07",8.103,8.1429,7.9516,8.0313,31732100.0],["2004-09-08",7.9198,7.9915,7.856,7.856,47062500.0],["2004-09-09",7.9516,7.9835,7.8879,7.9118,44902800.0],["2004-09-10",8.0632,8.3659,7.9994,8.3341,66209200.0],["2004-09-13",8.4058,8.5253,8.3739,8.4616,52492300.0],["2004-09-14",8.4775,8.5173,8.3341,8.4058,72170200.0],["2004-09-15",8.836,9.091,8.7882,9.0272,135089500.0],["2004-09-16",8.9635,9.083,8.8998,8.9476,57893500.0],["2004-09-17",8.9635,9.2264,8.9476,9.1707,59258000.0],["2004-09-20",9.0432,9.2025,9.0113,9.083,40527500.0],["2004-09-21",9.2981,9.3061,9.0352,9.091,44463000.0],["2004-09-22",8.9874,9.0751,8.844,8.8759,55341300.0],["2004-09-23",8.8918,8.9555,8.7803,8.8042,40709000.0],["2004-09-24",8.8599,8.9316,8.7723,8.7962,30796100.0],["2004-09-27",8.7484,8.9874,8.7086,8.9157,40616600.0],["2004-09-28",8.9555,9.0512,8.836,9.0512,45610200.0],["2004-09-29",9.0352,9.1786,8.9874,9.1069,41868100.0],["2004-09-30",9.099,9.1229,8.9555,8.9874,49604900.0],["2004-10-01",9.2822,9.5212,9.1707,9.4814,69604100.0],["2004-10-04",9.6408,9.7045,9.4256,9.4575,66003300.0],["2004-10-05",9.4336,9.7284,9.4256,9.7284,46999300.0],["2004-10-06",9.6726,9.7682,9.6089,9.7523,44461400.0],["2004-10-07",9.7284,9.8957,9.7125,9.7921,50909000.0],["2004-10-08",9.6965,9.9356,9.577,9.6965,45517700.0],["2004-10-11",9.6965,9.7762,9.6248,9.7204,25741700.0],["2004-10-12",9.585,9.7443,9.5451,9.6806,35379900.0],["2004-10-13",9.6806,9.6965,9.5053,9.5531,40599700.0],["2004-10-14",9.5053,9.6487,9.4973,9.5611,28269600.0],["2004-10-15",9.593,9.7603,9.5611,9.7523,41393100.0],["2004-10-18",9.6806,9.9276,9.6408,9.8957,33181100.0],["2004-10-19",9.9196,9.9913,9.8081,9.8081,44047000.0],["2004-10-20",9.7523,9.8957,9.7045,9.8957,35207600.0],["2004-10-21",9.9117,9.9356,9.7842,9.9117,40699800.0],["2004-10-22",9.9037,9.9435,9.7125,9.8081,33118300.0],["2004-10-25",9.7682,9.824,9.6009,9.6647,33386800.0],["2004-10-26",9.6886,9.8001,9.6487,9.7762,33466400.0],["2004-10-27",9.6886,10.1347,9.6806,10.0312,43334500.0],["2004-10-28",9.9435,10.1746,9.7284,10.1507,31068300.0],["2004-10-29",10.2065,10.2065,9.9993,10.0869,34619900.0],["2004-11-01",10.1347,10.2543,9.9993,10.1586,27994800.0],["2004-11-02",10.1666,10.3578,10.1029,10.1985,40570200.0],["2004-11-03",10.318,10.3578,10.1347,10.2224,33987500.0],["2004-11-04",10.2383,10.4694,10.2224,10.4375,37692700.0],["2004-11-05",10.4534,10.5809,10.4216,10.4933,34605000.0],["2004-11-08",10.4136,10.5172,10.3658,10.4455,21120600.0],["2004-11-09",10.4295,10.6606,10.4136,10.6367,32825300.0],["2004-11-10",10.6287,10.7562,10.5889,10.6606,40553300.0],["2004-11-11",10.5411,10.5809,10.1825,10.4694,48867000.0],["2004-11-12",10.3658,10.6765,10.3339,10.6686,41742700.0],["2004-11-15",10.5969,10.6048,10.3339,10.3658,35834100.0],["2004-11-16",10.3339,10.3897,10.2543,10.2941,29547200.0],["2004-11-17",10.3499,10.5252,10.318,10.4614,28451100.0],["2004-11-18",10.4455,10.4774,10.318,10.3339,25803100.0],["2004-11-19",10.4136,10.4853,10.1108,10.1586,30991800.0],["2004-11-22",10.0949,10.1586,9.9674,10.1029,41035900.0],["2004-11-23",10.0391,10.2065,9.9674,10.1188,27711900.0],["2004-11-24",10.1507,10.2463,10.1268,10.1905,19122000.0],["2004-11-26",10.1826,10.1905,10.071,10.0869,9101000.0],["2004-11-29",10.063,10.1905,10.0232,10.1029,32675200.0],["2004-11-30",10.071,10.2065,10.0551,10.1507,32502200.0],["2004-12-01",10.1586,10.4295,10.0869,10.4295,46113400.0],["2004-12-02",10.2782,10.4136,10.2144,10.318,27804600.0],["2004-12-03",10.2304,10.4455,10.1507,10.3817,69334000.0],["2004-12-06",10.3419,10.7642,10.326,10.6287,55786100.0],["2004-12-07",10.6447,10.812,10.3738,10.4056,41045600.0],["2004-12-08",10.4694,10.6925,10.4295,10.5252,39890300.0],["2004-12-09",10.4056,10.6765,10.3658,10.5889,35971400.0],["2004-12-10",10.4853,10.7164,10.4694,10.5809,32027500.0],["2004-12-13",11.3219,11.8478,10.9554,11.6566,181316700.0],["2004-12-14",11.5211,11.6406,11.298,11.3378,78544300.0],["2004-12-15",11.2661,11.298,11.0909,11.2263,73641400.0],["2004-12-16",11.1546,11.29,11.1387,11.2263,53533600.0],["2004-12-17",11.1546,11.29,11.0909,11.1387,62424100.0],["2004-12-20",11.1546,11.2343,10.7961,10.82,53505200.0],["2004-12-21",10.7801,11.0749,10.7801,10.9873,50640900.0],["2004-12-22",10.9952,11.0749,10.8757,10.9156,35878500.0],["2004-12-23",10.8678,10.9793,10.8359,10.8678,20796300.0],["2004-12-27",10.9315,10.9793,10.8439,10.8757,28715500.0],["2004-12-28",10.8359,11.067,10.82,11.0271,34572700.0],["2004-12-29",10.9395,11.051,10.8837,10.9315,42544900.0],["2004-12-30",10.8996,11.1068,10.8837,11.059,37261100.0],["2004-12-31",11.043,11.1785,10.8996,10.9315,43515400.0],["2005-01-03",11.059,11.0669,10.6686,10.6845,60319300.0],["2005-01-04",10.7243,10.7403,10.2941,10.4056,80906400.0],["2005-01-05",10.3817,10.565,10.3658,10.4375,42548400.0],["2005-01-06",10.4614,10.6367,10.4216,10.5331,55580100.0],["2005-01-07",10.6287,10.7164,10.4773,10.6208,45685800.0],["2005-01-10",10.6128,10.7164,10.4933,10.5092,47571800.0],["2005-01-11",10.4295,10.6686,10.4056,10.5172,63973000.0],["2005-01-12",10.565,10.7482,10.5491,10.7403,53420800.0],["2005-01-13",10.6606,10.8917,10.6287,10.7403,56987700.0],["2005-01-14",10.804,10.9634,10.7482,10.8598,42509100.0],["2005-01-18",10.8279,11.0749,10.7721,10.9793,60758900.0],["2005-01-19",10.8837,10.9952,10.7164,10.7323,51115100.0],["2005-01-20",10.7084,10.8996,10.5809,10.5809,45253200.0],["2005-01-21",10.6367,10.7482,10.5809,10.6048,40716100.0],["2005-01-24",10.6447,10.7562,10.5252,10.5491,37540700.0],["2005-01-25",10.7483,10.9474,10.7243,10.8279,48682500.0],["2005-01-26",11.1227,11.1626,10.8439,10.8518,78543500.0],["2005-01-27",10.8917,11.1387,10.7562,11.1307,61917900.0],["2005-01-28",11.0829,11.1148,10.7961,10.8996,47465300.0],["2005-01-31",10.9713,11.067,10.8598,10.9713,38555200.0],["2005-02-01",10.9395,10.9634,10.82,10.8757,43567600.0],["2005-02-02",10.8917,10.9156,10.7164,10.804,42057200.0],["2005-02-03",10.7323,10.7961,10.5809,10.6287,39310700.0],["2005-02-04",10.6048,10.9156,10.5969,10.8837,35832700.0],["2005-02-07",10.812,10.8439,10.6845,10.7961,43465100.0],["2005-02-08",10.796,10.8359,10.7243,10.7323,28869900.0],["2005-02-09",10.6845,10.7403,10.4773,10.4933,42305100.0],["2005-02-10",10.5252,10.5491,10.3738,10.4694,41274700.0],["2005-02-11",10.4455,10.6686,10.3658,10.6367,50626000.0],["2005-02-14",10.565,10.6606,10.5411,10.6048,34744600.0],["2005-02-15",10.6287,10.7243,10.565,10.5889,43226900.0],["2005-02-16",10.5491,10.7243,10.5411,10.6208,28360700.0],["2005-02-17",10.5969,10.6606,10.2702,10.326,44724400.0],["2005-02-18",10.3339,10.3499,10.2304,10.31,34769400.0],["2005-02-22",10.1666,10.2543,10.071,10.0869,50815200.0],["2005-02-23",10.1427,10.3499,10.0312,10.318,40930600.0],["2005-02-24",10.2304,10.4534,10.2224,10.3658,39114400.0],["2005-02-25",10.3897,10.4694,10.326,10.4614,29254000.0],["2005-02-28",10.4216,10.557,10.2861,10.318,37646400.0],["2005-03-01",10.3817,10.5491,10.3419,10.4773,47027400.0],["2005-03-02",10.3817,10.5172,10.2144,10.3977,49438200.0],["2005-03-03",10.4216,10.4933,10.326,10.4295,35449800.0],["2005-03-04",10.5331,10.7243,10.5013,10.5809,55955700.0],["2005-03-07",10.6526,10.9634,10.6287,10.8359,54894700.0],["2005-03-08",10.8359,10.9952,10.8279,10.8518,38824300.0],["2005-03-09",10.7084,10.8678,10.6048,10.6367,38544700.0],["2005-03-10",10.6447,10.6925,10.5331,10.565,28878100.0],["2005-03-11",10.6208,10.6606,10.3578,10.4295,36704200.0],["2005-03-14",10.4375,10.557,10.3658,10.4773,30111500.0],["2005-03-15",10.573,10.5889,10.4455,10.4773,34154200.0],["2005-03-16",10.3897,10.5252,10.2782,10.3738,44721200.0],["2005-03-17",10.3658,10.6287,10.3499,10.4853,43835700.0],["2005-03-18",10.31,10.3658,9.9674,9.9913,153018100.0],["2005-03-21",10.0391,10.1108,9.8957,10.079,57215900.0],["2005-03-22",10.1029,10.1507,9.8718,9.9515,50698700.0],["2005-03-23",9.816,10.0312,9.7523,9.9674,69699700.0],["2005-03-24",9.9834,9.9993,9.8479,9.8798,34531200.0],["2005-03-28",9.8798,10.0232,9.7682,9.9037,35841500.0],["2005-03-29",9.8718,9.9754,9.7443,9.7842,35637300.0],["2005-03-30",9.832,10.063,9.816,9.9435,35214200.0],["2005-03-31",9.9356,10.0949,9.9117,9.9435,32835900.0],["2005-04-01",10.0073,10.1347,9.9754,9.9834,38333200.0],["2005-04-04",10.0152,10.1427,9.9913,10.1108,48303100.0],["2005-04-05",10.079,10.1188,9.8638,9.9196,42466000.0],["2005-04-06",9.8877,10.0073,9.816,9.8638,30283800.0],["2005-04-07",9.8559,9.9435,9.7842,9.9196,40822100.0],["2005-04-08",9.8957,9.9834,9.824,9.8479,38601300.0],["2005-04-11",9.8559,9.8957,9.8081,9.8798,24216700.0],["2005-04-12",9.8399,9.9834,9.832,9.9515,41508400.0],["2005-04-13",9.8798,9.9515,9.6965,9.7682,34983000.0],["2005-04-14",9.7921,9.8479,9.6089,9.6328,49235100.0],["2005-04-15",9.5133,9.5372,9.2902,9.3221,62108300.0],["2005-04-18",9.33,9.5372,9.2981,9.4017,42602500.0],["2005-04-19",9.4814,9.5292,9.3141,9.4655,48096200.0],["2005-04-20",9.4655,9.585,9.346,9.3858,55428000.0],["2005-04-21",9.5053,9.7204,9.4894,9.6965,51078800.0],["2005-04-22",9.6567,9.6965,9.4256,9.4973,43471400.0],["2005-04-25",9.5053,9.6487,9.4973,9.6169,32411300.0],["2005-04-26",9.5611,9.8001,9.4416,9.4655,30723400.0],["2005-04-27",9.4256,9.5611,9.4097,9.4814,26514600.0],["2005-04-28",9.4495,9.4814,9.2025,9.2583,39434000.0],["2005-04-29",9.2982,9.3061,8.9635,9.2105,41386100.0],["2005-05-02",9.2185,9.3061,9.1707,9.2424,27176700.0],["2005-05-03",9.1866,9.346,9.1707,9.2344,39877600.0],["2005-05-04",9.2822,9.4575,9.2663,9.338,37634100.0],["2005-05-05",9.33,9.3778,9.2105,9.2902,44792300.0],["2005-05-06",9.338,9.4017,9.2982,9.3699,27731800.0],["2005-05-09",9.3539,9.4416,9.3141,9.3619,28091400.0],["2005-05-10",9.2264,9.338,9.1547,9.1786,36598000.0],["2005-05-11",9.2264,9.3699,9.1468,9.3221,32542900.0],["2005-05-12",9.2902,9.577,9.2742,9.4734,62649000.0],["2005-05-13",9.4973,9.8718,9.4894,9.8479,69496400.0],["2005-05-16",9.7682,9.9196,9.7603,9.8399,41887000.0],["2005-05-17",9.7682,9.7842,9.5451,9.7284,61633100.0],["2005-05-18",9.7284,9.9037,9.6647,9.824,44940000.0],["2005-05-19",9.8479,10.071,9.8399,9.9037,40463700.0],["2005-05-20",9.9196,10.071,9.8798,9.9993,25230900.0],["2005-05-23",10.0551,10.1746,10.0391,10.1188,47390500.0],["2005-05-24",10.0869,10.2463,10.071,10.1985,43792600.0],["2005-05-25",10.1347,10.1905,10.0471,10.1586,32280900.0],["2005-05-26",10.2144,10.3419,10.1746,10.2941,31827400.0],["2005-05-27",10.2463,10.2782,10.1905,10.2383,21594400.0],["2005-05-31",10.1746,10.2543,10.1108,10.1985,28423900.0],["2005-06-01",10.1905,10.3339,10.1746,10.2702,33329000.0],["2005-06-02",10.2622,10.3499,10.2304,10.3419,33375700.0],["2005-06-03",10.318,10.326,9.9993,10.0312,49038900.0],["2005-06-06",10.0152,10.1347,9.9993,10.079,29298000.0],["2005-06-07",10.071,10.1985,10.0073,10.0312,34230100.0],["2005-06-08",10.063,10.1586,10.0391,10.0949,35934900.0],["2005-06-09",10.063,10.1427,10.0232,10.0949,30027400.0],["2005-06-10",10.079,10.2383,9.9993,10.071,28917900.0],["2005-06-13",10.0232,10.1905,10.0073,10.0391,29601000.0],["2005-06-14",10.0152,10.071,9.8957,9.9435,36616900.0],["2005-06-15",10.0232,10.1188,9.8001,10.0551,42236600.0],["2005-06-16",10.0073,10.063,9.8399,9.9276,40706600.0],["2005-06-17",10.0391,10.071,9.7842,9.832,58512100.0],["2005-06-20",9.8001,9.9993,9.7842,9.8878,34560100.0],["2005-06-21",9.8798,10.0312,9.8559,9.9993,25868700.0],["2005-06-22",10.0391,10.1188,9.9595,10.063,31376000.0],["2005-06-23",10.063,10.2304,9.9435,9.9674,40990400.0],["2005-06-24",10.0312,10.0869,9.8878,9.9595,34563900.0],["2005-06-27",9.9595,10.063,9.9595,9.9913,29560700.0],["2005-06-28",10.0312,10.2941,10.0152,10.2224,49229600.0],["2005-06-29",10.7323,10.9873,10.5411,10.812,155754700.0],["2005-06-30",10.804,10.8598,10.4853,10.5172,73638100.0],["2005-07-01",10.6686,10.6765,10.5252,10.5889,40126400.0],["2005-07-05",10.557,10.6048,10.3499,10.573,43866000.0],["2005-07-06",10.5411,10.8837,10.5252,10.6128,60319100.0],["2005-07-07",10.5411,10.6367,10.5092,10.5889,50565700.0],["2005-07-08",10.5809,10.812,10.565,10.804,36333200.0],["2005-07-11",10.812,10.9474,10.7881,10.9235,37520900.0],["2005-07-12",10.8837,11.067,10.8518,10.9952,30736600.0],["2005-07-13",10.9634,11.1546,10.9235,11.1227,34444700.0],["2005-07-14",11.1387,11.2343,11.043,11.1944,45097400.0],["2005-07-15",11.1705,11.2422,11.1387,11.1865,43579300.0],["2005-07-18",11.1227,11.1466,11.0749,11.0749,41776800.0],["2005-07-19",11.1387,11.5609,10.9554,11.1068,36381100.0],["2005-07-20",10.9873,11.2183,10.9793,11.1785,33567000.0],["2005-07-21",11.1148,11.1944,10.7881,10.9315,41179300.0],["2005-07-22",10.8917,11.0271,10.812,10.9952,27661200.0],["2005-07-25",10.9952,11.0749,10.9235,10.9873,18455700.0],["2005-07-26",10.9952,11.1227,10.9634,10.9873,24798000.0],["2005-07-27",11.067,11.1148,10.9156,11.0271,22664400.0],["2005-07-28",11.043,11.0749,10.9235,11.0351,18985900.0],["2005-07-29",11.0191,11.043,10.812,10.812,27162200.0],["2005-08-01",10.8917,10.9076,10.7164,10.7721,25341800.0],["2005-08-02",10.7721,10.9076,10.7084,10.82,28944700.0],["2005-08-03",10.7562,10.7721,10.5889,10.6606,31846100.0],["2005-08-04",10.557,10.6606,10.5252,10.5969,30788400.0],["2005-08-05",10.573,10.6447,10.4694,10.5809,25542900.0],["2005-08-08",10.6287,10.6925,10.557,10.5889,24940300.0],["2005-08-09",10.6208,10.7084,10.5969,10.6447,21887400.0],["2005-08-10",10.6606,10.812,10.5969,10.6367,29897300.0],["2005-08-11",10.6208,10.7323,10.565,10.6526,25785900.0],["2005-08-12",10.6128,10.6447,10.5172,10.5969,31991200.0],["2005-08-15",10.565,10.6606,10.5331,10.5889,37981700.0],["2005-08-16",10.565,10.6367,10.557,10.5969,32583500.0],["2005-08-17",10.5809,10.6208,10.4694,10.5491,29401000.0],["2005-08-18",10.5172,10.573,10.3897,10.4295,28469400.0],["2005-08-19",10.4694,10.5331,10.4056,10.4136,22327200.0],["2005-08-22",10.4056,10.5172,10.3499,10.4295,22938400.0],["2005-08-23",10.4056,10.5013,10.326,10.4375,26582100.0],["2005-08-24",10.4136,10.4534,10.2543,10.318,34968300.0],["2005-08-25",10.3339,10.4056,10.2941,10.3339,23002700.0],["2005-08-26",10.318,10.3578,10.2144,10.2782,21404700.0],["2005-08-29",10.2304,10.4933,10.2224,10.4216,24065700.0],["2005-08-30",10.3658,10.4136,10.2304,10.3817,24651900.0],["2005-08-31",10.3578,10.3817,10.2144,10.3499,41226700.0],["2005-09-01",10.31,10.6765,10.2941,10.6048,48010000.0],["2005-09-02",10.6447,10.804,10.6367,10.6686,30062900.0],["2005-09-06",10.7004,10.8518,10.6686,10.804,21904000.0],["2005-09-07",10.7562,10.82,10.6208,10.6845,21709400.0],["2005-09-08",10.7482,10.7801,10.565,10.6526,21637400.0],["2005-09-09",10.7243,10.7403,10.3578,10.5809,26508800.0],["2005-09-12",10.7482,10.7562,10.5809,10.7482,63897300.0],["2005-09-13",10.7403,11.1546,10.7243,10.8678,52205500.0],["2005-09-14",10.8996,10.9554,10.7084,10.7084,42778400.0],["2005-09-15",10.7642,10.7801,10.573,10.6526,35539600.0],["2005-09-16",10.7004,10.7323,10.4534,10.557,139633800.0],["2005-09-19",10.5809,10.6686,10.4694,10.5889,34865300.0],["2005-09-20",10.6128,10.812,10.573,10.6765,50218900.0],["2005-09-21",10.6925,10.7323,10.4933,10.5889,41807500.0],["2005-09-22",10.6128,10.8518,10.5252,10.7721,50974700.0],["2005-09-23",9.9913,10.0391,9.7682,9.9196,171863900.0],["2005-09-26",9.9834,9.9993,9.816,9.8798,59122300.0],["2005-09-27",9.9037,9.9276,9.7921,9.824,37175600.0],["2005-09-28",9.824,9.832,9.7045,9.7125,44322900.0],["2005-09-29",9.7125,9.8399,9.5611,9.816,52676000.0],["2005-09-30",9.8001,9.9993,9.7603,9.8798,47203900.0],["2005-10-03",9.8957,10.0152,9.8559,9.8638,29586900.0],["2005-10-04",9.8639,9.9196,9.6726,9.7523,41009900.0],["2005-10-05",9.7364,9.7603,9.585,9.6965,34813500.0],["2005-10-06",9.7125,9.7842,9.4814,9.585,45171900.0],["2005-10-07",9.6169,9.6408,9.4416,9.5451,39090400.0],["2005-10-10",9.5372,9.6169,9.4416,9.5691,29861900.0],["2005-10-11",9.569,9.7284,9.5531,9.6248,45667300.0],["2005-10-12",9.6089,9.7603,9.5611,9.5611,38115600.0],["2005-10-13",9.5531,9.7364,9.5372,9.6248,27465200.0],["2005-10-14",9.6726,9.8399,9.6089,9.8081,32795600.0],["2005-10-17",9.7842,10.0312,9.7284,9.8638,39140000.0],["2005-10-18",9.824,9.9356,9.816,9.8559,25834800.0],["2005-10-19",9.816,10.0312,9.5292,9.7125,58423300.0],["2005-10-20",9.7921,9.8877,9.6487,9.6726,47209000.0],["2005-10-21",9.7284,9.8638,9.7045,9.7682,35759000.0],["2005-10-24",9.8638,10.2383,9.8081,10.2144,57706100.0],["2005-10-25",10.1427,10.3977,10.1188,10.3339,51784400.0],["2005-10-26",10.2383,10.3419,10.0152,10.0869,43585600.0],["2005-10-27",10.0391,10.1427,9.9117,9.9196,29631200.0],["2005-10-28",10.0073,10.1746,9.9435,10.1268,33849500.0],["2005-10-31",10.079,10.1825,10.0152,10.1029,41947800.0],["2005-11-01",10.0232,10.2463,10.0232,10.1427,24436100.0],["2005-11-02",10.0232,10.0869,9.8001,9.9435,50044000.0],["2005-11-03",9.8798,9.8877,9.3619,9.7204,111121100.0],["2005-11-04",9.7045,10.071,9.6965,10.0471,44196600.0],["2005-11-07",10.0312,10.071,9.9196,10.0471,29100600.0],["2005-11-08",9.9993,10.079,9.9515,10.0551,25869100.0],["2005-11-09",10.0073,10.0551,9.9435,9.9674,23907100.0],["2005-11-10",9.9515,10.1268,9.8638,10.1188,31650400.0],["2005-11-11",10.1188,10.3817,10.079,10.2065,30479200.0],["2005-11-14",10.1825,10.31,10.1586,10.2144,23442500.0],["2005-11-15",10.1427,10.1985,10.0391,10.0949,27329000.0],["2005-11-16",10.0551,10.063,9.8878,9.9515,31078200.0],["2005-11-17",9.9196,10.063,9.8638,10.0471,42275000.0],["2005-11-18",10.1985,10.2144,10.0152,10.0551,33066200.0],["2005-11-21",9.9834,10.079,9.832,9.9117,41774600.0],["2005-11-22",9.824,9.9515,9.8081,9.8718,46235900.0],["2005-11-23",9.8399,10.0949,9.832,10.071,34181400.0],["2005-11-25",10.0949,10.1746,10.0391,10.0471,7851700.0],["2005-11-28",10.0312,10.0391,9.9356,9.9913,23031900.0],["2005-11-29",10.0232,10.1985,10.0152,10.1427,28170600.0],["2005-11-30",10.1268,10.2065,10.0073,10.0391,34494400.0],["2005-12-01",10.1029,10.2941,10.0949,10.2463,30461000.0],["2005-12-02",10.31,10.318,10.1427,10.1666,28696700.0],["2005-12-05",10.1347,10.1507,9.8957,9.9674,44188500.0],["2005-12-06",9.9913,10.063,9.8957,9.9754,31834600.0],["2005-12-07",9.9754,10.0232,9.8479,9.9674,40344700.0],["2005-12-08",9.9595,9.9754,9.7443,9.9117,74267000.0],["2005-12-09",9.9037,10.0232,9.9037,9.9595,44904200.0],["2005-12-12",9.9674,10.2463,9.9595,10.2304,47509200.0],["2005-12-13",10.1188,10.2463,10.0391,10.2224,40282800.0],["2005-12-14",10.2144,10.2782,10.1029,10.2065,36832500.0],["2005-12-15",10.1268,10.2383,10.071,10.2224,39606200.0],["2005-12-16",9.9913,10.1427,9.5531,10.1108,203707200.0],["2005-12-19",9.9993,10.0551,9.7842,9.816,88450900.0],["2005-12-20",9.8718,9.8957,9.7603,9.7842,88569800.0],["2005-12-21",9.816,9.816,9.6726,9.7045,42154200.0],["2005-12-22",9.6886,9.8957,9.6806,9.816,64662200.0],["2005-12-23",9.8638,9.9674,9.8081,9.832,28028200.0],["2005-12-27",9.824,9.8877,9.7523,9.8399,20909100.0],["2005-12-28",9.8399,9.9117,9.7762,9.7842,21423600.0],["2005-12-29",9.7762,9.8479,9.7443,9.7921,21138100.0],["2005-12-30",9.7284,9.8798,9.6886,9.7284,22598000.0],["2006-01-03",9.7443,10.1985,9.7364,10.0391,56073800.0],["2006-01-04",10.0073,10.1825,9.9913,10.0551,56412300.0],["2006-01-05",10.0551,10.2941,10.0391,10.1905,52657100.0],["2006-01-06",10.1985,10.4773,10.1586,10.4534,95067600.0],["2006-01-09",10.3658,10.4295,10.1905,10.2622,48177800.0],["2006-01-10",10.2065,10.2065,10.0471,10.0551,43903600.0],["2006-01-11",10.071,10.1029,9.9356,10.0391,60810100.0],["2006-01-12",10.1427,10.1507,9.9435,9.9754,43749300.0],["2006-01-13",9.9515,9.9913,9.8559,9.9674,33247500.0],["2006-01-17",9.9276,9.9913,9.8798,9.9117,22593700.0],["2006-01-18",9.8559,9.8718,9.7443,9.832,44744000.0],["2006-01-19",9.9356,10.0391,9.9196,9.9754,41646400.0],["2006-01-20",9.9435,9.9834,9.7682,9.7921,53853200.0],["2006-01-23",9.8081,9.9595,9.7284,9.8001,36996200.0],["2006-01-24",9.8399,9.8718,9.7125,9.7204,48399500.0],["2006-01-25",9.8798,10.0073,9.832,9.9674,92994900.0],["2006-01-26",10.0073,10.0391,9.8877,9.9117,63482400.0],["2006-01-27",9.9196,9.9834,9.8718,9.8878,61590500.0],["2006-01-30",9.8957,10.079,9.7842,10.0471,62092100.0],["2006-01-31",10.0073,10.0312,9.8878,10.0152,53373600.0],["2006-02-01",9.8877,10.079,9.8718,10.0232,54206000.0],["2006-02-02",9.9913,10.0232,9.8479,9.8718,41926000.0],["2006-02-03",9.8001,9.8638,9.7045,9.7284,63619900.0],["2006-02-06",9.7364,9.7921,9.6089,9.7603,61768000.0],["2006-02-07",9.7443,9.8718,9.7284,9.8559,51162700.0],["2006-02-08",9.9117,10.063,9.9117,10.0152,54270900.0],["2006-02-09",10.0073,10.1985,9.9276,10.1108,107351900.0],["2006-02-10",10.0232,10.1985,10.0073,10.1108,59674100.0],["2006-02-13",10.071,10.1347,9.8798,9.9515,37636000.0],["2006-02-14",9.9435,9.9515,9.84,9.8798,47912300.0],["2006-02-15",9.8559,9.9595,9.8399,9.8878,37630400.0],["2006-02-16",9.8957,9.9515,9.8479,9.9117,29399100.0],["2006-02-17",9.8639,9.9117,9.816,9.8798,35536000.0],["2006-02-21",9.8399,9.8638,9.7603,9.832,41343600.0],["2006-02-22",9.8479,9.9515,9.7842,9.9435,40641000.0],["2006-02-23",9.9117,9.9913,9.8798,9.8798,39913300.0],["2006-02-24",9.8718,9.9515,9.8638,9.9276,31299300.0],["2006-02-27",9.9117,9.9674,9.8479,9.9276,38585600.0],["2006-02-28",9.8957,10.0232,9.8718,9.8957,43399200.0],["2006-03-01",9.9515,10.2224,9.9515,10.2065,72471500.0],["2006-03-02",10.1586,10.2941,10.1029,10.1985,63229200.0],["2006-03-03",10.063,10.3021,10.0471,10.1905,52363900.0],["2006-03-06",10.1586,10.326,10.1427,10.1746,48553100.0],["2006-03-07",10.1507,10.2941,10.1347,10.2622,36177700.0],["2006-03-08",10.2065,10.318,10.1586,10.2463,38942500.0],["2006-03-09",10.2782,10.3578,10.2144,10.2304,48773800.0],["2006-03-10",10.2622,10.3578,10.2304,10.2782,38438000.0],["2006-03-13",10.2941,10.318,10.2383,10.2782,24297100.0],["2006-03-14",10.2861,10.3419,10.2543,10.326,44498300.0],["2006-03-15",10.31,10.6128,10.2782,10.5491,76106900.0],["2006-03-16",10.6287,10.7881,10.573,10.7562,81957200.0],["2006-03-17",10.7881,10.9315,10.6925,10.8359,70639000.0],["2006-03-20",10.8837,11.051,10.812,10.9315,123796300.0],["2006-03-21",10.6287,11.0749,10.5331,10.8518,144515800.0],["2006-03-22",10.812,11.1546,10.7961,11.1466,83106300.0],["2006-03-23",11.0829,11.1466,10.9395,10.9952,51106100.0],["2006-03-24",10.9793,11.0191,10.9315,10.9873,35174400.0],["2006-03-27",11.0191,11.1068,10.9713,11.0271,36646600.0],["2006-03-28",11.0191,11.0351,10.812,10.8279,47533800.0],["2006-03-29",10.8279,11.0032,10.7004,10.9315,55889400.0],["2006-03-30",10.9315,11.0351,10.8678,10.9793,50501000.0],["2006-03-31",10.9235,11.0351,10.9076,10.9076,33305800.0],["2006-04-03",10.9554,11.043,10.9554,10.9873,26912300.0],["2006-04-04",11.0112,11.0829,10.9793,11.0271,30831800.0],["2006-04-05",11.0112,11.1546,11.0032,11.1148,70984700.0],["2006-04-06",11.1227,11.1227,10.9474,10.9952,32788400.0],["2006-04-07",11.0191,11.0829,10.9315,10.9554,29517200.0],["2006-04-10",10.9395,11.0351,10.8518,11.0191,28928600.0],["2006-04-11",11.0191,11.1546,10.9315,11.0271,44219500.0],["2006-04-12",11.0271,11.0749,10.9395,10.9793,29217300.0],["2006-04-13",10.9554,10.9713,10.8837,10.8996,29693900.0],["2006-04-17",10.8837,11.0191,10.8757,10.9474,28970700.0],["2006-04-18",10.9156,11.1626,10.9076,11.1546,41113900.0],["2006-04-19",11.0271,11.4255,11.0032,11.4016,58050400.0],["2006-04-20",11.2821,11.4016,11.2343,11.2741,32815300.0],["2006-04-21",11.2821,11.5131,11.2741,11.3777,56187800.0],["2006-04-24",11.3378,11.6884,11.306,11.537,61354000.0],["2006-04-25",11.6008,11.8159,11.5928,11.6725,58690000.0],["2006-04-26",11.7123,11.7442,11.6486,11.7283,47345900.0],["2006-04-27",11.6964,12.1187,11.5928,11.8956,108692600.0],["2006-04-28",11.8637,11.9115,11.5689,11.6247,67677500.0],["2006-05-01",11.6406,11.9195,11.4972,11.6167,41422900.0],["2006-05-02",11.6008,11.6167,11.4574,11.4972,29045900.0],["2006-05-03",11.4494,11.545,11.2104,11.4096,40839600.0],["2006-05-04",11.4574,11.5291,11.3219,11.3857,21837400.0],["2006-05-05",11.3936,11.6087,11.3777,11.5131,26398600.0],["2006-05-08",11.4972,11.5928,11.29,11.3378,29683000.0],["2006-05-09",11.3299,11.3777,11.1944,11.2422,21975400.0],["2006-05-10",11.2104,11.4494,11.2024,11.3458,23581800.0],["2006-05-11",11.306,11.3777,10.9952,11.0829,31474100.0],["2006-05-12",10.9474,11.3299,10.7881,11.1387,39924500.0],["2006-05-15",11.0191,11.1785,10.9952,11.1307,26079100.0],["2006-05-16",11.0829,11.3299,11.051,11.306,42273300.0],["2006-05-17",11.2183,11.2422,10.9554,11.0351,47984500.0],["2006-05-18",11.0988,11.1466,10.5809,10.9713,46897500.0],["2006-05-19",10.8439,11.0988,10.804,10.9156,46390200.0],["2006-05-22",10.7801,10.9315,10.7562,10.7961,29426200.0],["2006-05-23",10.804,10.8678,10.7084,10.7323,27182500.0],["2006-05-24",10.6606,11.051,10.6447,10.9793,32985200.0],["2006-05-25",10.9634,11.2422,10.9156,11.2104,37154800.0],["2006-05-26",11.1944,11.298,11.0909,11.1944,18672500.0],["2006-05-30",11.1546,11.306,11.059,11.1705,26323900.0],["2006-05-31",11.1626,11.3538,11.1307,11.3299,34272800.0],["2006-06-01",11.2661,11.3458,11.1227,11.3299,37626100.0],["2006-06-02",11.3299,11.3777,11.1865,11.2741,22929600.0],["2006-06-05",11.1944,11.2422,11.043,11.043,22489500.0],["2006-06-06",11.1387,11.1546,10.8359,11.0112,31295500.0],["2006-06-07",11.043,11.059,10.7562,10.7881,30404500.0],["2006-06-08",10.7164,10.8279,10.5172,10.7801,50882600.0],["2006-06-09",10.7482,10.7881,10.6208,10.7323,26740100.0],["2006-06-12",10.7243,10.8199,10.5331,10.557,36625600.0],["2006-06-13",10.573,10.7881,10.4375,10.4773,36410300.0],["2006-06-14",10.4773,10.5889,10.4136,10.5092,27433700.0],["2006-06-15",10.6208,11.0271,10.5969,10.9156,47881400.0],["2006-06-16",11.5291,11.8876,11.2263,11.306,115901400.0],["2006-06-19",11.4335,11.6008,11.298,11.3857,35603700.0],["2006-06-20",11.4892,11.537,11.3378,11.3538,29998100.0],["2006-06-21",11.3857,11.8717,11.3777,11.5769,58342800.0],["2006-06-22",11.6486,11.7123,11.3538,11.4175,48936300.0],["2006-06-23",11.6964,12.0071,11.5848,11.8717,72620900.0],["2006-06-26",11.8478,11.8956,11.5689,11.6884,32602300.0],["2006-06-27",11.6406,11.6884,11.4175,11.553,41863600.0],["2006-06-28",11.553,11.6566,11.545,11.6167,25331900.0],["2006-06-29",11.6406,11.8398,11.4733,11.7442,52383700.0],["2006-06-30",11.7681,11.9274,11.545,11.545,49491600.0],["2006-07-03",11.6406,11.8,11.6406,11.8,16969500.0],["2006-07-05",11.6566,11.7681,11.5928,11.6087,29529100.0],["2006-07-06",11.5689,11.6645,11.4972,11.553,28736300.0],["2006-07-07",11.553,11.9354,11.4892,11.7761,53231000.0],["2006-07-10",11.7761,11.9354,11.4733,11.6247,32810500.0],["2006-07-11",11.5291,11.6167,11.3857,11.5848,35140800.0],["2006-07-12",11.5609,11.6247,11.2741,11.3299,26652400.0],["2006-07-13",11.059,11.3697,10.9713,11.2343,52970500.0],["2006-07-14",11.1944,11.4653,11.0988,11.3857,40051300.0],["2006-07-17",11.3458,11.5291,11.3299,11.4892,32459300.0],["2006-07-18",11.4653,11.8,11.4335,11.7283,52405400.0],["2006-07-19",11.8,12.1187,11.7362,12.0071,66918900.0],["2006-07-20",11.9992,12.1426,11.8796,12.047,48545800.0],["2006-07-21",11.9753,12.1824,11.9195,12.047,57164900.0],["2006-07-24",12.0151,12.0868,11.8876,11.9354,47729400.0],["2006-07-25",11.8956,11.9992,11.792,11.8956,36945500.0],["2006-07-26",11.9035,12.1027,11.7601,11.9673,35836600.0],["2006-07-27",12.0151,12.1027,11.784,11.8478,37199200.0],["2006-07-28",11.8956,12.047,11.8318,12.0071,25837300.0],["2006-07-31",11.8956,11.9753,11.8079,11.9274,35173100.0],["2006-08-01",11.8717,11.9035,11.5928,11.7362,33903300.0],["2006-08-02",11.7123,11.9035,11.5928,11.8,33423700.0],["2006-08-03",11.792,11.9753,11.7362,11.7681,31820900.0],["2006-08-04",11.8239,11.8478,11.545,11.6486,35927100.0],["2006-08-07",11.6645,11.7044,11.553,11.6486,31683300.0],["2006-08-08",11.6805,11.9514,11.6805,11.792,42021300.0],["2006-08-09",11.9115,12.1505,11.8318,11.9115,50604600.0],["2006-08-10",11.8557,12.1665,11.8398,12.0549,34394400.0],["2006-08-11",12.031,12.0788,11.8637,11.9434,19315000.0],["2006-08-14",12.039,12.3497,11.9992,12.1824,36319700.0],["2006-08-15",12.3258,12.5489,12.294,12.525,47767900.0],["2006-08-16",12.5409,12.5489,12.278,12.3816,49609300.0],["2006-08-17",12.286,12.7083,12.278,12.5967,46413400.0],["2006-08-18",12.5569,12.5967,12.2701,12.517,33126400.0],["2006-08-21",12.4214,12.5808,12.3099,12.4613,28275800.0],["2006-08-22",12.4533,12.4692,12.2461,12.3338,39584700.0],["2006-08-23",12.3338,12.3418,12.1346,12.2063,37833800.0],["2006-08-24",12.2621,12.3497,12.1346,12.2541,41883900.0],["2006-08-25",12.2382,12.4533,12.1983,12.278,28897000.0],["2006-08-28",12.286,12.4692,12.2382,12.3816,28113600.0],["2006-08-29",12.3736,12.4613,12.2701,12.3657,28281400.0],["2006-08-30",12.3975,12.6127,12.3497,12.5569,27305200.0],["2006-08-31",12.4931,12.5489,12.3497,12.4772,27549200.0],["2006-09-01",12.5888,12.6127,12.3099,12.3497,24599100.0],["2006-09-05",12.4294,12.6605,12.4214,12.6206,40291700.0],["2006-09-06",12.4931,12.5967,12.4055,12.4453,44824300.0],["2006-09-07",12.4613,12.9075,12.4135,12.7561,77357700.0],["2006-09-08",12.7879,12.8915,12.5569,12.6764,46528300.0],["2006-09-11",12.5808,13.027,12.5489,12.9792,42647900.0],["2006-09-12",12.9871,13.0509,12.8676,12.9871,44246800.0],["2006-09-13",12.9951,13.1305,12.8915,13.0588,40822400.0],["2006-09-14",12.9712,13.1385,12.9075,13.1226,27724100.0],["2006-09-15",13.1624,13.258,12.8278,13.011,81171300.0],["2006-09-18",13.0668,13.1066,12.8278,12.9473,59339400.0],["2006-09-19",12.9951,13.2262,12.8039,12.8517,91193700.0],["2006-09-20",14.4133,14.5727,14.2141,14.2858,202996500.0],["2006-09-21",14.2858,14.4611,14.2699,14.4054,68071400.0],["2006-09-22",14.2062,14.2619,13.9671,13.9751,49688000.0],["2006-09-25",14.007,14.3337,13.8556,14.3177,54215900.0],["2006-09-26",14.238,14.5328,14.238,14.493,64678900.0],["2006-09-27",14.4054,14.493,14.2619,14.2858,34076300.0],["2006-09-28",14.3177,14.4611,14.1902,14.3337,43520700.0],["2006-09-29",14.3018,14.3655,14.1345,14.1345,33614900.0],["2006-10-02",14.2699,14.3097,14.0149,14.0707,41128800.0],["2006-10-03",13.999,14.3815,13.9592,14.2619,53435100.0],["2006-10-04",14.246,14.501,14.1743,14.4771,46304700.0],["2006-10-05",14.485,14.5886,14.4532,14.5488,43868000.0],["2006-10-06",14.4611,14.7081,14.4452,14.493,33143800.0],["2006-10-09",14.4691,14.8117,14.3974,14.7798,33338100.0],["2006-10-10",14.7878,14.9312,14.7161,14.9312,50293800.0],["2006-10-11",14.8834,14.9711,14.7241,14.8037,37734900.0],["2006-10-12",14.8595,15.1384,14.7559,15.1304,44746600.0],["2006-10-13",15.1145,15.2499,14.9631,15.1942,36476500.0],["2006-10-16",15.2181,15.242,15.1224,15.1304,24339400.0],["2006-10-17",15.0109,15.1304,14.8197,14.8436,27320400.0],["2006-10-18",15.0109,15.0985,14.8914,14.9312,26886900.0],["2006-10-19",14.8675,15.1065,14.6364,15.0348,33306700.0],["2006-10-20",15.0985,15.1543,14.8834,15.1224,23512400.0],["2006-10-23",15.1145,15.3376,15.0348,15.2579,29547100.0],["2006-10-24",15.1862,15.2579,14.9312,15.0507,28817700.0],["2006-10-25",15.0667,15.1224,14.7798,14.8356,36102000.0],["2006-10-26",14.9073,15.0428,14.7161,14.9153,30011200.0],["2006-10-27",14.8117,14.8117,14.3894,14.4213,42152100.0],["2006-10-30",14.2938,14.8117,14.1584,14.7559,29734300.0],["2006-10-31",14.7719,14.8834,14.6683,14.7161,28280800.0],["2006-11-01",14.7878,14.8595,14.6125,14.7161,31828700.0],["2006-11-02",14.7002,14.7161,14.3815,14.5567,34605200.0],["2006-11-03",14.5966,14.6125,14.0787,14.1663,47245500.0],["2006-11-06",14.2619,14.5249,14.1982,14.4213,38100500.0],["2006-11-07",14.4372,14.5408,14.3337,14.501,27343800.0],["2006-11-08",14.4691,14.6842,14.3815,14.6284,24934900.0],["2006-11-09",14.6683,14.979,14.5727,14.7719,40625800.0],["2006-11-10",14.8595,15.0348,14.8276,14.9631,24006700.0],["2006-11-13",14.9711,15.3057,14.9392,15.2818,34351000.0],["2006-11-14",15.2738,15.3137,15.0746,15.2738,33725800.0],["2006-11-15",15.242,15.3535,15.1942,15.234,19244400.0],["2006-11-16",15.2659,15.2977,15.0507,15.218,22138000.0],["2006-11-17",15.1384,15.5129,15.1224,15.5049,34515900.0],["2006-11-20",15.4013,15.6005,15.3933,15.5208,24461400.0],["2006-11-21",15.5049,15.5288,15.3137,15.5208,20572900.0],["2006-11-22",15.5288,15.7359,15.5208,15.6642,22510700.0],["2006-11-24",15.5049,15.72,15.4411,15.6164,7998500.0],["2006-11-27",15.5208,15.5766,15.0029,15.0746,36667400.0],["2006-11-28",14.9631,15.1623,14.9153,15.0587,38242400.0],["2006-11-29",15.1703,15.4093,15.0667,15.2579,23085400.0],["2006-11-30",15.242,15.3854,15.1623,15.1782,32049500.0],["2006-12-01",15.226,15.226,14.8436,14.987,35175500.0],["2006-12-04",15.0428,15.4093,14.9392,15.3615,47472800.0],["2006-12-05",15.3933,15.4013,14.9631,15.0268,54935000.0],["2006-12-06",14.6524,14.6763,14.1663,14.246,94937400.0],["2006-12-07",14.0389,14.1026,13.7998,13.9432,93141200.0],["2006-12-08",14.0149,14.246,13.9671,14.1823,37639100.0],["2006-12-11",14.1584,14.5408,14.1106,14.3974,43930100.0],["2006-12-12",14.5089,14.5169,14.2062,14.3337,41589600.0],["2006-12-13",14.5169,14.5408,14.246,14.3576,33991300.0],["2006-12-14",14.3974,14.5408,14.2938,14.3576,26996600.0],["2006-12-15",14.3496,14.3655,14.0149,14.0867,70448500.0],["2006-12-18",14.238,14.4771,14.0628,14.2699,58188500.0],["2006-12-19",13.6644,13.752,13.4891,13.6245,102097500.0],["2006-12-20",13.6166,13.7202,13.5688,13.6245,48725300.0],["2006-12-21",13.6564,13.7042,13.6166,13.6245,34704400.0],["2006-12-22",13.6325,13.744,13.5847,13.6325,19736700.0],["2006-12-26",13.5608,13.7441,13.5369,13.6484,15053500.0],["2006-12-27",13.7281,13.7361,13.6006,13.6245,16546600.0],["2006-12-28",13.6484,13.7441,13.5767,13.7042,20485400.0],["2006-12-29",13.6325,13.8476,13.6086,13.6564,23592900.0],["2007-01-03",13.7202,14.1663,13.6245,13.9512,52241700.0],["2007-01-04",13.9831,14.238,13.7839,14.0867,33559800.0],["2007-01-05",14.0389,14.1504,13.8954,14.0548,36154800.0],["2007-01-08",14.0468,14.2858,13.9034,14.2301,31018100.0],["2007-01-09",14.2858,14.3257,14.0628,14.1982,31417000.0],["2007-01-10",14.0707,14.1823,13.9831,14.1584,27822400.0],["2007-01-11",14.1743,14.1902,13.8237,13.8556,65380200.0],["2007-01-12",13.8237,13.9831,13.768,13.9432,42526400.0],["2007-01-16",13.8556,13.9273,13.752,13.7839,35736000.0],["2007-01-17",13.7759,14.1106,13.768,13.9592,31417600.0],["2007-01-18",13.9273,13.9592,13.6245,13.6405,61438500.0],["2007-01-19",13.5927,13.9034,13.5528,13.76,28871700.0],["2007-01-22",13.7441,14.1902,13.3616,13.5449,52768300.0],["2007-01-23",13.5528,13.7919,13.5528,13.6405,33062000.0],["2007-01-24",13.6325,13.7759,13.6166,13.6564,31268600.0],["2007-01-25",13.6484,13.7202,13.4891,13.5289,35851900.0],["2007-01-26",13.5767,13.7839,13.5688,13.6644,36013400.0],["2007-01-29",13.6166,13.7839,13.5688,13.76,33492500.0],["2007-01-30",13.7998,13.9432,13.6166,13.6723,42647400.0],["2007-01-31",13.6325,13.7042,13.3855,13.6723,39756700.0],["2007-02-01",13.7201,13.8158,13.5688,13.5847,29262300.0],["2007-02-02",13.6564,13.8954,13.6325,13.8795,41177800.0],["2007-02-05",13.8237,13.8875,13.6086,13.6723,28521100.0],["2007-02-06",13.6484,13.6962,13.4333,13.5608,31442200.0],["2007-02-07",13.6405,13.6405,13.4253,13.4731,45225900.0],["2007-02-08",13.4413,13.4811,13.274,13.3138,45789500.0],["2007-02-09",13.3775,13.4971,13.1784,13.3058,41419200.0],["2007-02-12",13.266,13.3138,13.1545,13.266,31935900.0],["2007-02-13",13.3138,13.3138,13.1704,13.2421,28212500.0],["2007-02-14",13.3377,13.4971,13.2899,13.3616,42296700.0],["2007-02-15",13.4174,13.4811,13.2899,13.4731,33887400.0],["2007-02-16",13.4572,13.5289,13.3058,13.3058,34121000.0],["2007-02-20",13.2979,13.5289,13.2023,13.5289,31925200.0],["2007-02-21",13.521,13.768,13.505,13.7042,50679300.0],["2007-02-22",13.752,13.7839,13.5528,13.76,32971700.0],["2007-02-23",13.7361,13.752,13.3138,13.4015,54223900.0],["2007-02-26",13.4732,13.5608,12.7481,13.4015,32784400.0],["2007-02-27",13.266,13.3855,12.9792,12.9792,39847100.0],["2007-02-28",13.0429,13.4174,12.9951,13.0907,47578000.0],["2007-03-01",12.8357,13.5767,12.7242,13.3616,81590400.0],["2007-03-02",13.2501,13.4572,13.1704,13.3138,37306400.0],["2007-03-05",13.1624,13.5449,13.019,13.0429,34056700.0],["2007-03-06",13.1624,13.4811,13.1385,13.4493,38263800.0],["2007-03-07",13.3616,13.4253,13.1146,13.1385,30652900.0],["2007-03-08",13.3058,13.4811,13.2501,13.2979,30462200.0],["2007-03-09",13.3935,13.505,13.2023,13.2501,24208200.0],["2007-03-12",13.2341,13.6166,13.2262,13.6006,30612500.0],["2007-03-13",13.4891,13.7122,13.266,13.266,31390600.0],["2007-03-14",13.3377,13.4971,13.274,13.4493,33735600.0],["2007-03-15",13.4254,13.4971,13.266,13.3218,24015100.0],["2007-03-16",13.3138,13.4253,13.2421,13.3058,34226000.0],["2007-03-19",13.4094,13.7281,13.4094,13.6883,29509600.0],["2007-03-20",13.7441,14.1026,13.6564,13.9831,65763900.0],["2007-03-21",14.5886,14.6523,14.1663,14.4771,95212000.0],["2007-03-22",14.3496,14.7798,14.3018,14.732,49522300.0],["2007-03-23",14.7081,14.8117,14.485,14.5328,34168200.0],["2007-03-26",14.5169,14.6842,14.3575,14.6523,50457200.0],["2007-03-27",14.6205,14.74,14.6205,14.732,33079800.0],["2007-03-28",14.6125,14.74,14.4611,14.4771,33674900.0],["2007-03-29",14.6046,14.6046,14.3018,14.4691,28826400.0],["2007-03-30",14.485,14.5567,14.254,14.4452,20829000.0],["2007-04-02",14.4054,14.485,14.3336,14.4532,20713000.0],["2007-04-03",14.5249,14.7161,14.4771,14.6284,32084400.0],["2007-04-04",14.6205,14.7958,14.6045,14.7878,23413200.0],["2007-04-05",14.74,14.8754,14.6524,14.8754,21896000.0],["2007-04-09",14.8675,14.8993,14.7719,14.7958,19737500.0],["2007-04-10",14.9631,15.0428,14.8834,15.0189,24388700.0],["2007-04-11",15.0587,15.0667,14.7081,14.8117,29857300.0],["2007-04-12",14.7958,14.9073,14.6922,14.8994,22695500.0],["2007-04-13",14.9711,15.0189,14.7081,14.8436,32228500.0],["2007-04-16",14.8834,15.0985,14.8675,15.0587,26629500.0],["2007-04-17",14.979,15.1384,14.979,15.0507,26270500.0],["2007-04-18",14.979,15.0428,14.8993,14.9233,31580800.0],["2007-04-19",14.7798,15.0189,14.7798,14.9472,31511200.0],["2007-04-20",15.1224,15.1862,14.995,15.1384,37574200.0],["2007-04-23",15.1145,15.2101,15.0587,15.0906,24752500.0],["2007-04-24",15.1702,15.1782,14.9392,14.995,21191800.0],["2007-04-25",15.0507,15.1304,14.8994,15.0587,24759100.0],["2007-04-26",14.9551,15.1384,14.9472,15.0985,16645600.0],["2007-04-27",15.1065,15.3694,15.0428,15.218,25063000.0],["2007-04-30",15.2181,15.2579,14.979,14.979,27161900.0],["2007-05-01",14.9392,14.995,14.7798,14.8117,33335900.0],["2007-05-02",14.8914,15.1224,14.8276,15.0268,22342300.0],["2007-05-03",15.0667,15.1702,14.979,15.1543,18260900.0],["2007-05-04",15.1702,15.1782,14.9551,15.1623,24433600.0],["2007-05-07",15.1543,15.2579,15.1304,15.1782,16307300.0],["2007-05-08",15.0826,15.1702,15.0428,15.0985,17168600.0],["2007-05-09",15.0667,15.0667,14.7958,15.0029,22497800.0],["2007-05-10",14.8914,15.0667,14.7241,14.732,30821500.0],["2007-05-11",14.8197,15.1702,14.7559,15.1224,30915000.0],["2007-05-14",15.0906,15.2021,14.9551,15.0906,17521100.0],["2007-05-15",15.0507,15.2738,15.0029,15.0109,23631300.0],["2007-05-16",15.0268,15.1304,14.8595,15.1304,24453400.0],["2007-05-17",15.0268,15.226,14.987,15.1782,21129600.0],["2007-05-18",15.1941,15.3376,15.1463,15.3376,25941800.0],["2007-05-21",15.2977,15.3933,15.226,15.3933,18449000.0],["2007-05-22",15.4491,15.5049,15.2977,15.4332,22231100.0],["2007-05-23",15.4411,15.5128,15.2579,15.2659,23079900.0],["2007-05-24",15.2499,15.3694,14.8755,14.9392,33424600.0],["2007-05-25",15.0507,15.3774,15.0109,15.3296,24639600.0],["2007-05-29",15.3694,15.5288,15.2898,15.3854,27015400.0],["2007-05-30",15.3376,15.473,15.226,15.473,28823700.0],["2007-05-31",15.4491,15.6164,15.3455,15.4412,32588100.0],["2007-06-01",15.4969,15.6961,15.4411,15.6642,25854400.0],["2007-06-04",15.5766,15.6881,15.4491,15.6722,21916500.0],["2007-06-05",15.6164,15.6483,15.4013,15.5208,26304900.0],["2007-06-06",15.4332,15.4571,15.226,15.4172,31111800.0],["2007-06-07",15.2579,15.4172,14.9233,14.9233,39857800.0],["2007-06-08",14.9233,15.2181,14.9233,15.1862,35495100.0],["2007-06-11",15.0826,15.3933,15.0587,15.3057,24997700.0],["2007-06-12",15.3057,15.4332,14.987,15.0109,33775600.0],["2007-06-13",15.0348,15.3774,14.9153,15.3774,29790400.0],["2007-06-14",15.5766,15.6881,15.5288,15.6483,41226700.0],["2007-06-15",15.8634,15.8953,15.736,15.8236,40671500.0],["2007-06-18",15.8714,15.8873,15.6324,15.7678,36639100.0],["2007-06-19",15.7678,15.8873,15.6403,15.8395,24366900.0],["2007-06-20",15.9033,15.9033,15.5527,15.5607,34945000.0],["2007-06-21",15.5925,15.72,15.5049,15.6802,27977300.0],["2007-06-22",15.6164,15.6563,15.4491,15.4491,39685600.0],["2007-06-25",15.4969,15.6642,15.3057,15.5208,28377000.0],["2007-06-26",15.6324,15.6802,15.1543,15.2659,49101000.0],["2007-06-27",15.3933,15.7519,15.3535,15.6881,76122400.0],["2007-06-28",15.6324,15.9829,15.6244,15.8156,46529500.0],["2007-06-29",15.8953,15.9511,15.5686,15.7041,31480800.0],["2007-07-02",15.8395,15.9272,15.712,15.8714,23759900.0],["2007-07-03",15.9112,15.9909,15.8555,15.9909,18749800.0],["2007-07-05",15.9829,16.3335,15.9033,16.3255,36504600.0],["2007-07-06",16.2937,16.3255,16.1343,16.2538,26765700.0],["2007-07-09",16.1264,16.1264,15.9909,16.0626,27335100.0],["2007-07-10",15.9431,16.0546,15.6961,15.712,29259100.0],["2007-07-11",15.7519,15.9351,15.712,15.9192,29842800.0],["2007-07-12",15.975,16.3415,15.9112,16.3335,36005900.0],["2007-07-13",16.3335,16.3335,16.1343,16.2538,23160700.0],["2007-07-16",16.1662,16.3096,16.0706,16.0945,19827000.0],["2007-07-17",16.1343,16.3096,16.1024,16.2379,21767500.0],["2007-07-18",16.0945,16.2698,16.0626,16.2618,30676900.0],["2007-07-19",16.3813,16.5088,16.3495,16.4132,29326400.0],["2007-07-20",16.6442,16.6841,16.2379,16.4212,43965400.0],["2007-07-23",16.5805,16.6602,16.4451,16.5566,29403500.0],["2007-07-24",16.5566,16.716,16.3574,16.4451,39526500.0],["2007-07-25",16.4929,16.5247,16.2538,16.3973,31017700.0],["2007-07-26",16.1025,16.3016,15.728,15.9431,41746500.0],["2007-07-27",15.9351,16.1104,15.6164,15.6324,32531300.0],["2007-07-30",15.5846,15.6722,15.4093,15.6005,21879400.0],["2007-07-31",15.7678,15.7917,15.226,15.234,35952300.0],["2007-08-01",15.0826,15.7917,15.0029,15.7678,54801800.0],["2007-08-02",15.7439,16.1025,15.6722,16.0068,31437400.0],["2007-08-03",16.0068,16.0865,15.6642,15.6642,35123900.0],["2007-08-06",15.7917,16.0148,15.72,15.9989,29746300.0],["2007-08-07",15.8236,15.9989,15.5368,15.6802,34504100.0],["2007-08-08",15.9033,16.1025,15.7758,16.0945,26724900.0],["2007-08-09",15.8873,16.1742,15.8316,16.0068,33581200.0],["2007-08-10",15.7359,16.1343,15.6722,15.9272,36769100.0],["2007-08-13",15.8794,15.9033,15.6563,15.712,22088400.0],["2007-08-14",15.7758,15.7837,15.3933,15.4172,22266300.0],["2007-08-15",15.3376,15.7041,15.242,15.2818,27172500.0],["2007-08-16",15.226,15.5208,14.987,15.2499,42493800.0],["2007-08-17",15.3854,15.5766,15.1463,15.4172,36236800.0],["2007-08-20",15.3376,15.465,15.0985,15.226,23960800.0],["2007-08-21",15.1065,15.4093,15.1065,15.3535,23766700.0],["2007-08-22",15.4491,15.473,15.1941,15.3933,23664200.0],["2007-08-23",15.4411,15.6881,15.3137,15.4332,31203800.0],["2007-08-24",15.3774,15.9112,15.3774,15.8873,26753000.0],["2007-08-27",15.8953,15.9511,15.736,15.8236,18113200.0],["2007-08-28",15.7758,15.8236,15.4013,15.4252,21875400.0],["2007-08-29",15.465,16.0546,15.4332,16.0387,30989600.0],["2007-08-30",15.9033,16.2698,15.7838,16.1025,30459800.0],["2007-08-31",16.2777,16.3176,16.0547,16.1582,24050700.0],["2007-09-04",16.1263,16.6363,16.0945,16.5088,36903900.0],["2007-09-05",16.3255,16.6124,16.3016,16.5168,30545000.0],["2007-09-06",16.5088,16.5247,16.1981,16.3654,26360100.0],["2007-09-07",16.1104,16.2538,15.9112,16.0626,29191800.0],["2007-09-10",16.206,16.3016,15.9192,16.0706,25314200.0],["2007-09-11",16.1184,16.3494,16.0546,16.3016,20869100.0],["2007-09-12",16.214,16.4291,16.1742,16.3654,30815500.0],["2007-09-13",16.4929,16.4929,16.206,16.2937,24506800.0],["2007-09-14",16.2459,16.2698,15.9431,15.9909,35461300.0],["2007-09-17",15.9033,16.1184,15.8395,15.9511,23329200.0],["2007-09-18",15.9989,16.5168,15.975,16.5168,28759700.0],["2007-09-19",16.6841,16.8355,16.4212,16.6044,46209900.0],["2007-09-20",16.5885,16.9789,16.4371,16.7638,56499400.0],["2007-09-21",17.186,17.6641,16.7638,17.5127,95941900.0],["2007-09-24",17.5286,17.6243,17.1701,17.3613,37448700.0],["2007-09-25",17.2259,17.5127,17.1303,17.4808,30826800.0],["2007-09-26",17.5366,17.5446,17.1303,17.3454,32477400.0],["2007-09-27",17.4012,17.433,17.1542,17.2338,21078400.0],["2007-09-28",17.2577,17.3932,17.1781,17.2498,20381400.0],["2007-10-01",17.2418,17.5207,17.2179,17.5047,23641200.0],["2007-10-02",17.5127,17.5127,17.2976,17.4091,24202300.0],["2007-10-03",17.3613,17.433,17.0904,17.186,25149500.0],["2007-10-04",17.2498,17.3613,17.1382,17.3374,18636800.0],["2007-10-05",17.4171,17.7836,17.3773,17.6721,31341400.0],["2007-10-08",17.5685,17.9669,17.5526,17.935,23281300.0],["2007-10-09",17.9589,18.0704,17.8155,17.9908,24543300.0],["2007-10-10",17.9987,18.2856,17.9509,18.2617,32204900.0],["2007-10-11",18.2856,18.3254,17.8394,17.8952,35055400.0],["2007-10-12",17.8473,18.0465,17.6163,17.8792,39710600.0],["2007-10-15",17.9669,17.9908,17.3852,17.5844,34244900.0],["2007-10-16",17.5287,17.5765,17.2976,17.3295,31324300.0],["2007-10-17",17.4888,17.4888,16.8434,17.1223,42188200.0],["2007-10-18",17.1223,17.194,16.8195,17.0745,32349900.0],["2007-10-19",17.0745,17.1064,16.469,16.5327,40513300.0],["2007-10-22",16.4132,17.0028,16.3415,16.8912,31102900.0],["2007-10-23",17.0506,17.1223,16.8275,17.0904,30083700.0],["2007-10-24",16.9391,17.0108,16.6124,16.8753,31753500.0],["2007-10-25",16.9948,17.0904,16.5566,16.7319,40656800.0],["2007-10-26",16.9868,17.0107,16.7239,17.0107,31368700.0],["2007-10-29",17.1223,17.3852,16.9709,17.3454,29398500.0],["2007-10-30",17.2498,17.3215,17.1143,17.2338,25714700.0],["2007-10-31",17.2418,17.7199,17.2338,17.6641,31540300.0],["2007-11-01",17.5286,17.68,17.3295,17.3374,34306900.0],["2007-11-02",17.3773,17.6083,17.2737,17.5526,30857000.0],["2007-11-05",17.3932,17.696,17.3374,17.5844,26496300.0],["2007-11-06",17.9509,18.2378,17.7995,18.1899,34111500.0],["2007-11-07",17.927,18.0784,17.5844,17.6083,38119400.0],["2007-11-08",17.449,17.5685,15.7917,16.214,94813800.0],["2007-11-09",15.8794,15.9909,15.3933,15.4252,77224300.0],["2007-11-12",15.3376,15.8714,15.1862,15.489,55312900.0],["2007-11-13",15.7758,16.3574,15.4889,16.3494,48238200.0],["2007-11-14",16.5964,16.6761,15.9272,16.0785,47248500.0],["2007-11-15",15.8714,16.4291,15.712,16.2698,54927000.0],["2007-11-16",16.2698,16.7797,16.0865,16.5725,44728400.0],["2007-11-19",16.453,16.6363,16.1901,16.3574,29048500.0],["2007-11-20",16.2857,16.6841,16.1184,16.4849,34611400.0],["2007-11-21",16.1343,16.4371,15.9511,16.1025,29401200.0],["2007-11-23",16.1264,16.2777,15.9829,16.1821,11207000.0],["2007-11-26",16.2379,16.3335,15.6881,15.6961,26680800.0],["2007-11-27",15.7359,16.0786,15.5368,15.8475,33108300.0],["2007-11-28",15.9989,16.4291,15.9431,16.3415,28537700.0],["2007-11-29",16.3176,16.4849,16.1821,16.3176,25080700.0],["2007-11-30",16.5566,16.5566,15.7598,16.0785,47957900.0],["2007-12-03",16.1184,16.3016,16.0148,16.1264,36709300.0],["2007-12-04",15.7359,16.0865,15.6802,15.959,33425000.0],["2007-12-05",16.1104,17.0984,16.0865,16.9072,56410100.0],["2007-12-06",16.8116,17.0904,16.6841,17.0665,29484300.0],["2007-12-07",17.1303,17.1621,16.7797,16.8434,24556300.0],["2007-12-10",16.9629,17.2816,16.9151,17.2418,25332600.0],["2007-12-11",17.2896,17.2896,16.7399,16.7877,30365600.0],["2007-12-12",17.0586,17.3773,16.7797,17.0267,39807900.0],["2007-12-13",17.0028,17.3454,16.939,17.2179,30334600.0],["2007-12-14",17.0187,17.0825,16.8275,16.8912,26260100.0],["2007-12-17",16.8514,16.8594,16.5885,16.6841,36971900.0],["2007-12-18",16.8036,16.9391,16.4291,16.9311,38884600.0],["2007-12-19",16.9948,17.0506,16.3813,16.5407,68576400.0],["2007-12-20",17.8713,17.927,17.5605,17.6083,78506700.0],["2007-12-21",17.7677,18.1342,17.7278,18.0943,58166900.0],["2007-12-24",18.0386,18.1661,17.8633,18.1342,15394700.0],["2007-12-26",17.9748,18.3254,17.9669,18.3254,24286900.0],["2007-12-27",18.3652,18.5724,18.2537,18.3573,34093100.0],["2007-12-28",18.413,18.5565,18.2457,18.3015,21955900.0],["2007-12-31",18.0784,18.2935,17.927,17.9908,20004400.0],["2008-01-02",17.9669,18.182,17.8314,17.9191,42775700.0],["2008-01-03",17.8712,18.413,17.8712,18.413,42045400.0],["2008-01-04",18.1422,18.2298,17.3613,17.5526,44738600.0],["2008-01-07",17.4968,17.9111,17.3613,17.7278,40045600.0],["2008-01-08",17.7199,17.7836,16.8434,16.8514,43551600.0],["2008-01-09",17.0028,17.2816,16.8514,17.2179,47973000.0],["2008-01-10",17.0984,17.3693,16.7877,17.2737,42107400.0],["2008-01-11",17.1542,17.2816,16.7797,16.8116,46251400.0],["2008-01-14",17.0825,17.6243,16.8116,17.5765,48826100.0],["2008-01-15",17.3374,17.5685,16.9709,16.9789,39579500.0],["2008-01-16",16.7558,17.7916,16.6124,17.4649,76869400.0],["2008-01-17",17.449,17.4888,16.9709,17.0586,52783800.0],["2008-01-18",17.0108,17.3932,16.8673,17.194,51486500.0],["2008-01-22",16.1582,16.5646,15.6802,16.1104,66962800.0],["2008-01-23",15.6005,16.4769,15.5527,16.4212,56349500.0],["2008-01-24",16.4132,16.708,16.0546,16.4212,43764900.0],["2008-01-25",16.7319,16.7956,16.1104,16.1582,42303500.0],["2008-01-28",16.0387,16.2538,15.9431,16.1423,29189600.0],["2008-01-29",16.1184,16.1582,15.6881,15.9909,35571800.0],["2008-01-30",15.9511,16.4132,15.7838,16.1503,42369000.0],["2008-01-31",15.8953,16.5168,15.8395,16.3734,52510400.0],["2008-02-01",16.5566,16.5566,16.1104,16.4769,41937100.0],["2008-02-04",16.4769,16.4769,16.0547,16.0945,26668700.0],["2008-02-05",15.7599,15.8395,15.3057,15.3455,55269500.0],["2008-02-06",15.5686,16.0069,15.4571,15.6802,50356200.0],["2008-02-07",15.3455,15.6164,15.1623,15.2977,59196500.0],["2008-02-08",15.2659,15.4491,15.0906,15.2898,38131800.0],["2008-02-11",15.3057,15.5925,15.2738,15.489,44115100.0],["2008-02-12",15.5766,15.8475,15.3774,15.465,36472700.0],["2008-02-13",15.6961,15.8794,15.5049,15.6642,33598000.0],["2008-02-14",15.6563,15.712,15.1384,15.2101,36483300.0],["2008-02-15",15.1543,15.3137,15.0906,15.2101,25070700.0],["2008-02-19",15.3854,15.4571,15.1304,15.1543,34260000.0],["2008-02-20",15.1543,15.5368,15.1224,15.481,36662000.0],["2008-02-21",15.5288,15.6164,14.987,15.0507,55583400.0],["2008-02-22",15.0826,15.1543,14.485,15.0587,61623500.0],["2008-02-25",15.0189,15.234,14.8276,15.1145,56319700.0],["2008-02-26",15.0587,15.4172,15.0348,15.3057,48428800.0],["2008-02-27",15.234,15.4969,14.987,15.2898,37850700.0],["2008-02-28",15.2181,15.6164,15.0746,15.465,42274100.0],["2008-02-29",15.2818,15.2898,14.9233,14.979,43803100.0],["2008-03-03",14.9472,15.2818,14.8675,15.0985,41836600.0],["2008-03-04",14.995,15.1224,14.501,14.6922,71509100.0],["2008-03-05",14.9073,15.1224,14.8356,14.979,58178200.0],["2008-03-06",15.2101,15.6164,15.1941,15.3216,69112300.0],["2008-03-07",15.242,15.5766,15.0348,15.1384,46510200.0],["2008-03-10",15.2738,15.5368,15.2021,15.3615,36576100.0],["2008-03-11",15.6563,15.8953,15.2181,15.5447,48217800.0],["2008-03-12",15.6005,16.0706,15.481,15.6802,48200300.0],["2008-03-13",15.5925,15.9272,15.4252,15.8077,43684900.0],["2008-03-14",15.9431,15.975,15.3535,15.5527,43595500.0],["2008-03-17",15.0826,15.5288,15.0826,15.3615,41039200.0],["2008-03-18",15.6483,15.975,15.4491,15.9511,38445300.0],["2008-03-19",16.1423,16.3255,15.5766,15.5846,43142100.0],["2008-03-20",15.8236,16.0706,15.5846,15.9989,45441300.0],["2008-03-24",16.2698,16.6602,16.2299,16.5486,34487700.0],["2008-03-25",16.7558,16.8594,16.5088,16.7956,43212600.0],["2008-03-26",16.963,16.9709,16.4371,16.6841,85438700.0],["2008-03-27",15.4969,15.6961,15.3376,15.481,117082800.0],["2008-03-28",15.5766,15.8236,15.3933,15.4332,38130200.0],["2008-03-31",15.5208,15.6403,15.4491,15.5846,32073900.0],["2008-04-01",15.8634,16.2698,15.712,16.2618,44724400.0],["2008-04-02",16.2618,16.5407,16.1423,16.3255,32243000.0],["2008-04-03",16.2538,16.4929,16.1503,16.4769,36848900.0],["2008-04-04",16.4212,16.4849,16.1821,16.214,53991200.0],["2008-04-07",16.2937,16.3813,16.0945,16.1184,24030900.0],["2008-04-08",15.959,16.0546,15.8077,15.8714,35278100.0],["2008-04-09",15.8714,16.1423,15.8316,16.1104,31565400.0],["2008-04-10",16.0865,16.5725,16.0626,16.2937,49075300.0],["2008-04-11",16.0068,16.0467,15.7838,15.8077,28955200.0],["2008-04-14",15.7997,16.0547,15.7758,15.8236,21577300.0],["2008-04-15",15.8953,16.1263,15.8794,16.0785,24994100.0],["2008-04-16",16.1742,16.6841,16.1662,16.5486,47112400.0],["2008-04-17",16.5964,16.9072,16.4849,16.8912,37481600.0],["2008-04-18",17.1621,17.4729,16.9151,17.3693,47169800.0],["2008-04-21",17.2418,17.4569,17.0586,17.3374,26095700.0],["2008-04-22",17.1621,17.433,17.1303,17.3534,29861500.0],["2008-04-23",17.3613,17.4968,17.2816,17.4569,25501200.0],["2008-04-24",17.4649,17.7517,17.1621,17.5366,35155700.0],["2008-04-25",17.4968,17.5127,16.9311,17.202,28692400.0],["2008-04-28",17.194,17.3693,17.0347,17.1382,24818500.0],["2008-04-29",17.0586,17.433,16.9948,17.3374,25801300.0],["2008-04-30",17.1223,17.194,16.5725,16.6124,41907200.0],["2008-05-01",16.7399,17.4091,16.7,17.3852,35781100.0],["2008-05-02",17.5764,17.5844,16.9629,17.1382,36754700.0],["2008-05-05",17.1303,17.2737,17.0028,17.1701,30525500.0],["2008-05-06",17.0586,17.3454,16.9311,17.1303,32882300.0],["2008-05-07",17.0745,17.1303,16.6602,16.7239,37811800.0],["2008-05-08",16.8514,16.955,16.7319,16.8116,26097900.0],["2008-05-09",16.6044,16.8116,16.4929,16.7319,21073100.0],["2008-05-12",16.8355,17.2338,16.7956,17.1382,24786200.0],["2008-05-13",17.1701,17.3056,16.9789,17.2657,20443900.0],["2008-05-14",17.3135,17.6402,17.2099,17.3534,26521200.0],["2008-05-15",17.2259,17.4569,17.1621,17.4251,21660300.0],["2008-05-16",17.449,17.5047,17.0586,17.2737,33779900.0],["2008-05-19",17.5605,18.1262,17.4251,17.8713,41541600.0],["2008-05-20",17.7199,17.8792,17.5685,17.6561,25913800.0],["2008-05-21",17.7199,18.0943,17.4808,17.5366,30644300.0],["2008-05-22",17.5844,17.9031,17.5765,17.7756,24186400.0],["2008-05-23",17.7597,17.7677,17.441,17.5127,19994200.0],["2008-05-27",17.5685,18.1262,17.5446,18.0545,29198000.0],["2008-05-28",18.1581,18.2856,18.0386,18.1581,26752100.0],["2008-05-29",18.1979,18.3254,17.9111,18.1581,32460500.0],["2008-05-30",18.174,18.2776,18.0704,18.1979,25258000.0],["2008-06-02",18.1422,18.1422,17.8075,18.0704,31834700.0],["2008-06-03",18.1182,18.7795,18.0864,18.2537,50881500.0],["2008-06-04",18.0943,18.4449,18.0943,18.2537,35156400.0],["2008-06-05",18.2059,18.4927,18.0943,18.4688,31050400.0],["2008-06-06",18.3254,18.3732,17.8952,17.8952,41297500.0],["2008-06-09",18.0386,18.0625,17.7278,17.9669,26286600.0],["2008-06-10",17.7756,18.0625,17.6243,17.927,28076900.0],["2008-06-11",17.9748,18.1501,17.5685,17.5844,28994300.0],["2008-06-12",17.6322,17.7358,17.3135,17.4171,35103700.0],["2008-06-13",17.6004,18.0545,17.4888,18.0306,31789500.0],["2008-06-16",17.9191,18.3254,17.7916,18.2776,32562000.0],["2008-06-17",18.3413,18.3413,17.927,17.9509,27281700.0],["2008-06-18",17.8075,18.0625,17.7039,17.8792,23148400.0],["2008-06-19",17.7916,18.3254,17.7438,18.0864,41127200.0],["2008-06-20",18.0386,18.0704,17.4569,17.6083,52614700.0],["2008-06-23",17.7756,17.8553,17.3932,17.5924,32593700.0],["2008-06-24",17.4808,17.8792,17.3852,17.7119,28450200.0],["2008-06-25",17.8553,18.2059,17.68,17.9669,61229800.0],["2008-06-26",17.2737,17.7039,17.0665,17.0665,70022700.0],["2008-06-27",17.0426,17.2976,16.708,16.963,40295600.0],["2008-06-30",16.7956,17.0108,16.7319,16.7319,36317800.0],["2008-07-01",16.5646,17.0028,16.453,16.9789,47419800.0],["2008-07-02",16.947,17.0506,16.5725,16.5885,32334200.0],["2008-07-03",16.7638,16.8833,16.4849,16.5168,21598100.0],["2008-07-07",16.5566,16.9948,16.4212,16.8036,34574700.0],["2008-07-08",16.8036,17.2099,16.708,17.194,38512800.0],["2008-07-09",17.1143,17.2179,16.7877,16.8195,41640900.0],["2008-07-10",16.8673,17.0665,16.6761,16.963,31664300.0],["2008-07-11",16.7877,16.9311,16.4929,16.7,36881300.0],["2008-07-14",16.8116,16.8833,16.1423,16.2937,38892700.0],["2008-07-15",16.1343,16.2937,15.9192,16.1343,51034800.0],["2008-07-16",16.1104,16.3734,16.0068,16.2857,37598100.0],["2008-07-17",16.3335,16.7638,16.2299,16.6203,37414500.0],["2008-07-18",16.6443,16.9311,16.453,16.8753,35894400.0],["2008-07-21",16.8912,17.0665,16.7478,16.8036,21452900.0],["2008-07-22",16.8594,17.2259,16.8514,17.202,32973700.0],["2008-07-23",17.1621,17.202,16.8434,17.1303,32196800.0],["2008-07-24",16.8833,17.0426,16.6124,16.6921,30294300.0],["2008-07-25",16.708,16.716,16.4451,16.6921,22856500.0],["2008-07-28",16.5168,16.8116,16.4849,16.5088,20871700.0],["2008-07-29",16.6203,17.186,16.6044,17.0745,31769100.0],["2008-07-30",17.0586,17.0904,16.708,16.9789,31664400.0],["2008-07-31",16.7797,17.449,16.716,17.1542,37252500.0],["2008-08-01",17.194,17.2816,16.947,17.1303,25008100.0],["2008-08-04",17.1223,17.202,16.8434,16.9311,26000600.0],["2008-08-05",17.0665,17.7039,16.9789,17.696,42677200.0],["2008-08-06",17.5924,18.2537,17.5525,18.2139,42928500.0],["2008-08-07",18.0306,18.3413,17.8952,18.1262,38857800.0],["2008-08-08",18.1262,18.8194,18.0386,18.7397,47770000.0],["2008-08-11",18.6521,18.7397,18.2617,18.3891,33999200.0],["2008-08-12",18.3095,18.3334,18.0704,18.2457,29979400.0],["2008-08-13",18.1581,18.4449,17.9828,18.3334,26117000.0],["2008-08-14",18.1501,18.6441,18.1262,18.4768,32146100.0],["2008-08-15",18.5883,18.6839,18.2617,18.3732,26526700.0],["2008-08-18",18.3652,18.5087,17.9669,18.1421,23069400.0],["2008-08-19",18.0704,18.1422,17.8872,17.9748,22491600.0],["2008-08-20",18.0704,18.2856,17.927,18.0545,21921000.0],["2008-08-21",17.8394,17.8872,17.6561,17.7677,22441800.0],["2008-08-22",17.943,18.182,17.8394,18.0864,18335600.0],["2008-08-25",17.9589,18.0943,17.68,17.696,20109600.0],["2008-08-26",17.6561,17.8314,17.5366,17.6482,16293400.0],["2008-08-27",17.688,17.9828,17.6322,17.7995,21416200.0],["2008-08-28",17.7597,18.1103,17.7438,18.0386,18706100.0],["2008-08-29",17.8473,17.8712,17.2896,17.4729,35278800.0],["2008-09-02",17.7677,17.8235,17.1303,17.1701,43670400.0],["2008-09-03",17.1462,17.186,16.7399,16.8833,40639000.0],["2008-09-04",16.6044,16.6442,15.8714,15.8794,80189500.0],["2008-09-05",15.712,16.1901,15.6961,15.9909,47196900.0],["2008-09-08",16.2299,16.453,15.0906,15.3455,93829900.0],["2008-09-09",15.4571,15.8156,15.1543,15.2738,62465800.0],["2008-09-10",15.4172,15.4571,15.1623,15.2659,52165600.0],["2008-09-11",15.1623,15.4571,15.0507,15.4172,49981500.0],["2008-09-12",15.3137,15.6722,15.1703,15.6244,39169200.0],["2008-09-15",15.1782,15.5288,15.0746,15.1463,41749400.0],["2008-09-16",14.8197,15.1782,14.6603,15.1065,61197300.0],["2008-09-17",14.8914,14.995,14.3974,14.4213,50033700.0],["2008-09-18",14.6364,15.0985,14.2141,14.9392,76944900.0],["2008-09-19",16.7239,16.7319,11.9514,15.9909,76248200.0],["2008-09-22",15.9192,16.5407,15.6164,15.7359,39592900.0],["2008-09-23",15.7917,16.3733,15.6483,15.6881,42062600.0],["2008-09-24",15.8555,16.3335,15.7519,15.8953,32234300.0],["2008-09-25",16.206,16.5885,16.1024,16.3096,40432400.0],["2008-09-26",15.9272,16.6124,15.9192,16.4291,39221800.0],["2008-09-29",16.206,16.3574,14.3416,14.9551,59105400.0],["2008-09-30",15.226,16.2618,15.2181,16.1821,51036400.0],["2008-10-01",16.0865,16.0865,15.5766,15.8236,35077900.0],["2008-10-02",15.8077,15.9272,15.4252,15.5288,43966500.0],["2008-10-03",15.6722,16.3654,15.5208,15.5208,53659800.0],["2008-10-06",15.0507,15.3774,13.7441,14.5806,79751400.0],["2008-10-07",14.5727,14.74,13.3696,13.3696,64087300.0],["2008-10-08",12.9951,14.0468,12.7561,13.4493,75915900.0],["2008-10-09",13.7201,13.991,12.7481,12.9154,58118900.0],["2008-10-10",12.5091,13.5688,12.1744,13.2899,96946200.0],["2008-10-13",13.9592,15.0348,13.5767,15.0268,54677400.0],["2008-10-14",15.4093,15.4889,13.8397,14.0946,59134200.0],["2008-10-15",13.8636,14.1265,12.7003,12.7083,55101100.0],["2008-10-16",12.8756,13.5369,12.1983,13.5369,70756900.0],["2008-10-17",13.0748,14.3337,12.9154,13.5608,52293900.0],["2008-10-20",13.8317,14.4691,13.6245,14.4691,42566000.0],["2008-10-21",14.2619,14.6683,14.0149,14.0946,46932000.0],["2008-10-22",13.7441,13.9432,13.2341,13.6803,46864400.0],["2008-10-23",13.5289,13.9193,12.7561,13.505,62156400.0],["2008-10-24",12.517,13.3138,12.3338,12.9075,54151300.0],["2008-10-27",12.7401,13.3616,12.1983,12.5648,62876600.0],["2008-10-28",13.0668,14.0867,12.4055,14.0389,47608000.0],["2008-10-29",13.8317,14.6364,13.3616,13.7759,58715900.0],["2008-10-30",14.4452,14.8276,14.1743,14.5966,71484400.0],["2008-10-31",14.2301,14.8356,14.1902,14.5727,55114800.0],["2008-11-03",14.4293,14.6683,14.3735,14.6045,28389100.0],["2008-11-04",14.74,15.1384,14.5966,15.0587,38671300.0],["2008-11-05",14.8595,14.9472,14.1106,14.1982,37384600.0],["2008-11-06",13.8875,14.007,13.266,13.4254,54420800.0],["2008-11-07",13.6086,14.0707,13.521,13.9671,35136500.0],["2008-11-10",14.2062,14.2141,13.8317,13.9911,24816800.0],["2008-11-11",13.8476,13.9592,13.3775,13.7759,35681000.0],["2008-11-12",13.4014,13.5767,13.0668,13.1226,44447600.0],["2008-11-13",13.011,14.1424,12.4533,14.1185,62134400.0],["2008-11-14",13.752,14.1743,13.274,13.4652,51944100.0],["2008-11-17",13.2341,13.5369,12.9871,13.0748,41318500.0],["2008-11-18",13.1624,13.5688,12.6844,13.5608,55664200.0],["2008-11-19",13.4652,13.7839,12.7242,12.7481,65869100.0],["2008-11-20",12.764,13.3536,12.2063,12.2701,67199300.0],["2008-11-21",12.3019,13.1385,12.031,13.0509,73239000.0],["2008-11-24",13.2023,13.5369,13.0031,13.258,75407900.0],["2008-11-25",13.4174,13.4253,12.525,12.7322,73396600.0],["2008-11-26",12.4692,12.9473,12.4613,12.8597,52962900.0],["2008-11-28",12.8278,12.8676,12.5489,12.8198,19899100.0],["2008-12-01",12.517,12.78,12.2541,12.3258,51362300.0],["2008-12-02",12.4374,12.764,12.1585,12.5808,41701000.0],["2008-12-03",12.6844,12.8676,12.4453,12.8517,72210200.0],["2008-12-04",12.6047,12.7401,12.1107,12.3019,48105900.0],["2008-12-05",12.1346,13.0668,12.0868,13.0031,57184100.0],["2008-12-08",13.1545,13.7998,13.027,13.5767,49736700.0],["2008-12-09",13.3377,14.0787,13.2262,13.4971,44413400.0],["2008-12-10",13.6564,14.0149,13.4572,13.8556,36795000.0],["2008-12-11",13.7759,13.7759,13.0668,13.1146,36833500.0],["2008-12-12",12.8358,13.4971,12.8039,13.4174,33021700.0],["2008-12-15",13.0668,13.258,12.8517,13.1067,37179300.0],["2008-12-16",13.2341,13.8636,13.1545,13.76,57317700.0],["2008-12-17",13.521,13.5767,13.2899,13.3377,38961500.0],["2008-12-18",13.4094,13.521,13.019,13.2341,45269900.0],["2008-12-19",13.8954,14.4691,13.2341,14.1663,90125800.0],["2008-12-22",14.1743,14.1743,13.6803,13.9592,32738500.0],["2008-12-23",13.9671,14.1504,13.6086,13.7839,26611800.0],["2008-12-24",13.8237,13.9034,13.6883,13.7998,8337100.0],["2008-12-26",13.8636,13.9114,13.752,13.8875,9496000.0],["2008-12-29",13.7998,13.8636,13.5608,13.7202,21226900.0],["2008-12-30",13.8237,14.2301,13.744,14.2062,24498300.0],["2008-12-31",14.1902,14.3337,14.0867,14.1265,23404500.0],["2009-01-02",14.0548,14.7241,14.0389,14.6683,27833600.0],["2009-01-05",14.493,14.5408,14.2301,14.4133,28309400.0],["2009-01-06",14.4771,14.8993,14.3655,14.6523,29856600.0],["2009-01-07",14.3894,14.5408,13.9273,14.0628,38635700.0],["2009-01-08",13.9432,14.0787,13.7919,14.0389,35148700.0],["2009-01-09",14.1106,14.1106,13.744,13.8317,32028400.0],["2009-01-12",13.8715,13.9193,13.4174,13.5847,34575200.0],["2009-01-13",13.5449,13.7998,13.4732,13.6564,32780400.0],["2009-01-14",13.4413,13.4811,12.8915,13.0349,39968400.0],["2009-01-15",13.011,13.2899,12.6445,13.1704,45102600.0],["2009-01-16",13.3377,13.5927,13.0748,13.4731,38250300.0],["2009-01-20",13.4652,13.5289,12.7879,12.8278,34055200.0],["2009-01-21",13.0668,13.4811,12.9473,13.4572,56144800.0],["2009-01-22",13.0907,13.4891,13.0748,13.266,36650800.0],["2009-01-23",13.0907,13.5608,13.0588,13.3696,34362500.0],["2009-01-26",13.4014,13.8317,13.3696,13.513,27890000.0],["2009-01-27",13.5608,13.8875,13.5289,13.768,27379200.0],["2009-01-28",14.1106,14.3496,13.8954,14.2141,32607600.0],["2009-01-29",14.0787,14.238,13.752,14.015,27538600.0],["2009-01-30",14.0388,14.1504,13.3775,13.4094,33537000.0],["2009-02-02",13.2262,13.6245,13.1545,13.4652,25466300.0],["2009-02-03",13.4254,13.5927,13.1465,13.5847,31190700.0],["2009-02-04",13.6644,14.0468,13.5847,13.7122,26574100.0],["2009-02-05",13.4333,14.1026,13.3377,14.0389,35402800.0],["2009-02-06",14.0946,14.3974,13.9273,14.3177,29569000.0],["2009-02-09",14.3018,14.4133,14.1982,14.3815,23314600.0],["2009-02-10",14.1982,14.4133,13.7361,14.007,44734500.0],["2009-02-11",14.0628,14.3496,13.999,14.1823,28637900.0],["2009-02-12",13.9831,14.0309,13.4971,13.9831,42572500.0],["2009-02-13",13.9512,14.3098,13.8875,14.1185,27489800.0],["2009-02-17",13.6644,13.8158,13.3935,13.513,41029500.0],["2009-02-18",13.6006,13.9512,13.5449,13.7361,41327900.0],["2009-02-19",13.8158,13.8397,13.3855,13.4094,32818200.0],["2009-02-20",13.258,13.3457,13.019,13.1943,46460000.0],["2009-02-23",13.1624,13.2899,12.6047,12.6366,32342400.0],["2009-02-24",12.5649,13.1465,12.5489,13.0987,37697900.0],["2009-02-25",13.0509,13.2023,12.7561,12.9393,33469700.0],["2009-02-26",13.0429,13.0429,12.5728,12.5728,36230900.0],["2009-02-27",12.3497,12.6127,12.278,12.3816,52301300.0],["2009-03-02",12.1187,12.5011,12.0629,12.1107,47340600.0],["2009-03-03",12.27,12.3099,11.9274,11.9593,39128500.0],["2009-03-04",12.2701,12.3338,11.8318,11.9195,71256500.0],["2009-03-05",11.9035,12.1744,11.5689,11.5769,67101400.0],["2009-03-06",11.6326,11.8398,11.2661,11.5291,52932400.0],["2009-03-09",11.4016,11.7123,10.9952,11.0351,60034700.0],["2009-03-10",11.29,12.1027,11.1546,12.0231,58945900.0],["2009-03-11",12.1744,12.3179,11.7362,12.2222,46562000.0],["2009-03-12",12.2302,12.4931,12.0151,12.4533,27419900.0],["2009-03-13",12.4692,12.5091,12.1744,12.3975,30867300.0],["2009-03-16",12.3816,12.5888,11.8159,11.8717,39883700.0],["2009-03-17",11.8956,12.4294,11.6725,12.2701,52106400.0],["2009-03-18",12.0709,12.8198,12.0071,12.6127,58521300.0],["2009-03-19",13.991,14.4133,13.8237,13.8397,112624400.0],["2009-03-20",13.9432,14.1106,13.5449,13.6245,75071700.0],["2009-03-23",13.8158,14.5408,13.752,14.5408,46048300.0],["2009-03-24",14.2619,14.5169,14.1026,14.2699,32228100.0],["2009-03-25",14.3655,14.6125,14.1026,14.4133,34714200.0],["2009-03-26",14.5408,14.8834,14.485,14.8834,34216000.0],["2009-03-27",14.7002,14.7002,14.2858,14.3496,34232800.0],["2009-03-30",14.0707,14.1026,13.7441,14.0707,33143900.0],["2009-03-31",14.2858,14.6524,14.1982,14.3974,34583400.0],["2009-04-01",14.2301,14.8834,14.1265,14.8037,37135900.0],["2009-04-02",15.0826,15.3774,14.8595,14.995,46061500.0],["2009-04-03",15.0428,15.4969,15.0348,15.3694,40966900.0],["2009-04-06",15.1777,15.2656,14.9301,15.2656,29302100.0],["2009-04-07",15.01,15.0659,14.6665,14.8103,29049200.0],["2009-04-08",14.9301,14.986,14.6425,14.8342,25522400.0],["2009-04-09",15.0419,15.3375,15.01,15.2656,25806100.0],["2009-04-13",15.0739,15.3614,15.0659,15.2256,21743200.0],["2009-04-14",14.994,15.1857,14.8662,15.0739,30604400.0],["2009-04-15",14.9301,14.97,14.4668,14.8502,28350500.0],["2009-04-16",15.0259,15.4094,14.8422,15.3215,30286800.0],["2009-04-17",15.3694,15.5372,14.962,15.2256,32850100.0],["2009-04-20",14.1872,15.2416,14.1632,15.0339,84059500.0],["2009-04-21",15.002,15.8567,14.8901,15.6011,66973800.0],["2009-04-22",15.5931,15.7768,15.2496,15.4573,40035100.0],["2009-04-23",15.4973,15.7449,15.2896,15.7209,36144600.0],["2009-04-24",15.7768,16.1203,15.6969,15.8088,42970200.0],["2009-04-27",15.649,16.2002,15.5931,15.7928,29389700.0],["2009-04-28",15.633,15.9206,15.5851,15.7688,25051800.0],["2009-04-29",15.5372,15.8168,15.5052,15.657,28310800.0],["2009-04-30",15.7768,15.9286,15.2097,15.4493,49416900.0],["2009-05-01",15.4573,15.5292,15.2736,15.4493,20402200.0],["2009-05-04",15.4972,15.5292,15.1458,15.1537,38586500.0],["2009-05-05",15.3135,15.3295,14.9141,15.1857,29366500.0],["2009-05-06",15.2975,15.3295,14.9301,15.2256,27110300.0],["2009-05-07",15.1697,15.2975,14.5307,14.7144,54151100.0],["2009-05-08",14.8582,15.002,14.4747,14.6345,41125900.0],["2009-05-11",14.4987,15.0419,14.4108,14.8262,32102300.0],["2009-05-12",14.8901,14.9141,14.4428,14.6824,33700100.0],["2009-05-13",14.4987,14.6505,14.3549,14.4348,29146000.0],["2009-05-14",14.5706,14.8422,14.4588,14.7463,26242700.0],["2009-05-15",14.8502,14.97,14.6585,14.7144,22884500.0],["2009-05-18",14.9301,15.1298,14.7543,15.1138,22953400.0],["2009-05-19",15.01,15.3455,14.994,15.1537,23414200.0],["2009-05-20",15.2416,15.4972,15.0819,15.1298,29082600.0],["2009-05-21",14.986,15.0419,14.6585,14.8342,26281200.0],["2009-05-22",14.8422,15.2496,14.7304,14.8981,24378600.0],["2009-05-26",14.7463,15.3375,14.6026,15.2336,28315900.0],["2009-05-27",15.1617,15.5372,15.1058,15.1697,27633200.0],["2009-05-28",15.1857,15.4733,15.0419,15.3455,25588900.0],["2009-05-29",15.4014,15.657,15.3055,15.649,42625200.0],["2009-06-01",15.7768,15.9925,15.657,15.9126,31616300.0],["2009-06-02",15.7928,16.328,15.7928,16.2561,31008500.0],["2009-06-03",16.1683,16.3839,16.0484,16.2481,27013500.0],["2009-06-04",16.2481,16.5118,16.1842,16.4638,30251800.0],["2009-06-05",16.6316,16.6955,16.3839,16.5437,26652000.0],["2009-06-08",16.4558,16.8313,16.3999,16.6715,34885600.0],["2009-06-09",16.7354,16.9351,16.6396,16.7674,23790000.0],["2009-06-10",16.8233,16.9272,16.32,16.5677,33270900.0],["2009-06-11",16.5038,16.9351,16.5038,16.7274,26073600.0],["2009-06-12",16.6555,16.7754,15.5532,16.6555,23154700.0],["2009-06-15",16.4878,16.4958,15.9765,16.1523,40579100.0],["2009-06-16",16.1203,16.1922,15.7209,15.7289,41410900.0],["2009-06-17",15.7529,16.1123,15.7369,15.9286,33324200.0],["2009-06-18",16.1123,16.344,15.9606,16.1762,34591500.0],["2009-06-19",16.3121,16.7115,16.2721,16.5038,51092900.0],["2009-06-22",16.3121,16.5757,15.9206,15.9526,38852500.0],["2009-06-23",16.1443,16.1443,15.7609,15.8727,39341200.0],["2009-06-24",16.6635,17.3745,16.5996,16.9831,99417800.0],["2009-06-25",16.9751,17.3425,16.8792,17.2786,49521000.0],["2009-06-26",17.2067,17.2067,16.8952,16.9671,37033500.0],["2009-06-29",17.047,17.3425,16.9511,17.1748,28022200.0],["2009-06-30",17.1748,17.3745,16.999,17.1109,32109600.0],["2009-07-01",17.2786,17.5742,17.2706,17.3665,28169700.0],["2009-07-02",17.039,17.047,16.6635,16.8073,27417800.0],["2009-07-06",16.7115,16.8073,16.376,16.5118,37209100.0],["2009-07-07",16.5118,16.5996,16.0724,16.1203,35542700.0],["2009-07-08",16.1443,16.6076,15.8088,16.4319,55776800.0],["2009-07-09",16.4079,16.5916,16.1203,16.2322,31907000.0],["2009-07-10",16.1363,16.4798,16.1283,16.368,22410400.0],["2009-07-13",16.432,16.6002,16.1117,16.5922,26523000.0],["2009-07-14",16.5281,16.5922,16.2398,16.5201,22065800.0],["2009-07-15",16.6723,17.2408,16.6322,17.2248,32308800.0],["2009-07-16",17.2729,17.433,17.0887,17.3289,24399500.0],["2009-07-17",17.3689,17.409,17.1367,17.409,21094800.0],["2009-07-20",17.377,17.4811,17.0887,17.2248,28079300.0],["2009-07-21",17.5932,17.6172,17.1607,17.5611,36397100.0],["2009-07-22",17.4891,17.6012,17.3209,17.417,26150500.0],["2009-07-23",17.3369,17.9375,17.2889,17.7773,33195600.0],["2009-07-24",17.5691,18.0016,17.5451,17.8814,24623700.0],["2009-07-27",17.8494,17.8654,17.417,17.6012,23778600.0],["2009-07-28",17.5051,17.8734,17.393,17.8094,26375300.0],["2009-07-29",17.7213,17.8414,17.4811,17.6252,21026500.0],["2009-07-30",17.8094,17.9936,17.5451,17.7293,28861800.0],["2009-07-31",17.7453,17.9535,17.6732,17.7213,24391100.0],["2009-08-03",17.8734,17.9215,17.6172,17.8574,24046200.0],["2009-08-04",17.8094,17.8414,17.3609,17.5291,28735000.0],["2009-08-05",17.4811,17.4971,16.9606,17.1688,36001800.0],["2009-08-06",17.1527,17.5691,16.8885,16.9846,28036000.0],["2009-08-07",17.1607,17.4891,17.1127,17.1607,25561400.0],["2009-08-10",16.9846,17.1447,16.8404,17.0166,19521600.0],["2009-08-11",16.8805,17.1447,16.8404,17.0406,25855600.0],["2009-08-12",17.0566,17.6973,17.0166,17.5211,34000100.0],["2009-08-13",17.5691,17.6412,17.433,17.6092,25740300.0],["2009-08-14",17.5291,17.6812,17.3449,17.5852,24254700.0],["2009-08-17",17.3369,17.417,17.1127,17.1367,19838400.0],["2009-08-18",17.1768,17.5852,17.0647,17.2809,16120100.0],["2009-08-19",17.0727,17.4891,16.9766,17.441,22257400.0],["2009-08-20",17.393,17.6572,17.3049,17.5691,21178600.0],["2009-08-21",17.7293,17.7293,17.409,17.7053,29644200.0],["2009-08-24",17.7213,18.0096,17.6492,17.8734,22218700.0],["2009-08-25",18.0096,18.0576,17.7773,17.8014,30600400.0],["2009-08-26",17.7533,17.8254,17.6172,17.7773,18779300.0],["2009-08-27",17.7453,17.7854,17.441,17.7453,20012300.0],["2009-08-28",17.8574,18.1057,17.6973,17.7453,23965200.0],["2009-08-31",17.6172,17.7693,17.401,17.5211,26421900.0],["2009-09-01",17.433,17.8654,17.3529,17.5691,34860200.0],["2009-09-02",17.4811,17.6412,17.3609,17.433,21034500.0],["2009-09-03",17.2729,17.2969,16.9926,17.2648,28597100.0],["2009-09-04",17.2729,17.6973,17.2488,17.5932,17831800.0],["2009-09-08",17.7133,17.7133,17.433,17.5211,24532500.0],["2009-09-09",17.5932,18.0816,17.5211,18.0336,31035100.0],["2009-09-10",18.0736,18.2578,17.9856,18.2258,23557100.0],["2009-09-11",18.2738,18.3779,18.1537,18.3059,22601200.0],["2009-09-14",18.2418,18.3619,18.0977,18.1938,24067800.0],["2009-09-15",18.2018,18.3219,18.0977,18.1457,24791100.0],["2009-09-16",18.0977,18.1057,17.6012,17.7213,86377100.0],["2009-09-17",17.1527,17.425,17.0727,17.2328,92155400.0],["2009-09-18",17.393,17.5131,17.2729,17.3129,70094400.0],["2009-09-21",17.2648,17.473,17.2168,17.2728,25487400.0],["2009-09-22",17.2889,17.385,17.0967,17.1447,34159300.0],["2009-09-23",17.1928,17.1928,16.8564,16.9205,40677800.0],["2009-09-24",16.9445,17.0967,16.8645,16.9525,28392800.0],["2009-09-25",16.8965,16.9766,16.6803,16.7043,35144400.0],["2009-09-28",16.7123,17.0887,16.6803,16.9525,28379500.0],["2009-09-29",16.9125,17.1207,16.8965,16.9125,23280900.0],["2009-09-30",16.9525,16.9766,16.5361,16.6883,44303900.0],["2009-10-01",16.6002,16.6162,16.0957,16.3039,45924800.0],["2009-10-02",16.2158,16.5281,16.2078,16.2879,41680500.0],["2009-10-05",16.384,16.5602,16.1438,16.3279,34471700.0],["2009-10-06",16.392,16.4961,16.2559,16.448,37202700.0],["2009-10-07",16.432,16.7764,16.392,16.4721,41754000.0],["2009-10-08",16.5361,16.8645,16.4881,16.6563,46644500.0],["2009-10-09",16.6482,16.881,16.584,16.6482,39813300.0],["2009-10-12",16.6402,16.7927,16.5358,16.6322,32400900.0],["2009-10-13",16.6562,16.8409,16.576,16.7847,27852300.0],["2009-10-14",16.9934,17.2583,16.9533,17.0094,41225400.0],["2009-10-15",16.8971,17.1138,16.8489,17.1138,30361300.0],["2009-10-16",17.0175,17.6837,17.0014,17.5071,65051600.0],["2009-10-19",17.6757,18.053,17.5553,17.9968,51697400.0],["2009-10-20",17.8443,17.9326,17.5794,17.8122,35900300.0],["2009-10-21",17.7399,17.9807,17.6596,17.6837,31267500.0],["2009-10-22",17.6195,17.8683,17.5232,17.8122,27044900.0],["2009-10-23",17.8684,18.0369,17.6195,17.6998,31577900.0],["2009-10-26",17.764,17.9647,17.5392,17.6516,28175900.0],["2009-10-27",17.5553,17.8443,17.4991,17.5553,28669700.0],["2009-10-28",17.0897,17.2583,16.7526,17.0977,30525600.0],["2009-10-29",17.1941,17.2342,17.0175,17.2182,32212000.0],["2009-10-30",17.1138,17.3466,16.8971,16.9372,37101800.0],["2009-11-02",16.9051,17.0335,16.6964,16.9292,27906900.0],["2009-11-03",16.8569,16.9051,16.576,16.7686,20646000.0],["2009-11-04",16.7124,17.0175,16.576,16.7767,32398300.0],["2009-11-05",17.0014,17.2743,16.9452,17.1138,22058800.0],["2009-11-06",16.9934,17.3225,16.9452,17.1941,22995100.0],["2009-11-09",17.3466,17.5553,17.2583,17.5232,22678100.0],["2009-11-10",17.3707,17.5633,17.3386,17.4991,22687100.0],["2009-11-11",17.5232,17.6998,17.459,17.5794,19488200.0],["2009-11-12",17.6677,17.764,17.6115,17.6917,24305100.0],["2009-11-13",17.6998,17.9486,17.6195,17.9326,24660700.0],["2009-11-16",17.9486,18.374,17.9004,18.3259,33383000.0],["2009-11-17",18.2296,18.3018,18.1413,18.3018,26126600.0],["2009-11-18",18.1894,18.3179,18.0931,18.3018,14827600.0],["2009-11-19",18.2135,18.2296,17.8443,17.9727,17651800.0],["2009-11-20",17.8764,17.9727,17.8041,17.9326,24493900.0],["2009-11-23",18.1252,18.2376,18.0209,18.1413,22713600.0],["2009-11-24",18.2215,18.2215,17.7319,17.772,24232600.0],["2009-11-25",17.9326,18.2376,17.8202,18.1413,24123500.0],["2009-11-27",17.7881,17.9005,17.6596,17.7319,12569100.0],["2009-11-30",17.6677,17.78,17.4991,17.7239,26291700.0],["2009-12-01",17.7881,18.1172,17.7239,18.0128,28447900.0],["2009-12-02",18.0851,18.2617,17.9888,18.1894,21160800.0],["2009-12-03",18.1894,18.3901,18.1413,18.1734,22492500.0],["2009-12-04",18.3098,18.4623,18.1011,18.3259,27814200.0],["2009-12-07",18.2376,18.3741,17.9406,18.0449,24138100.0],["2009-12-08",17.9085,17.9486,17.5713,17.5874,27902700.0],["2009-12-09",17.6516,17.6757,17.3546,17.6195,28550400.0],["2009-12-10",17.9245,18.1975,17.8443,18.1332,34877300.0],["2009-12-11",18.2215,18.35,18.053,18.2857,26741900.0],["2009-12-14",18.4302,18.8155,18.3901,18.7112,32293900.0],["2009-12-15",18.5506,18.8316,18.5105,18.5908,24653700.0],["2009-12-16",18.7433,18.8316,18.5266,18.5587,30037100.0],["2009-12-17",18.5185,18.6149,18.2777,18.366,35972600.0],["2009-12-18",19.2731,19.8591,19.249,19.538,88246400.0],["2009-12-21",19.5781,19.7226,19.4417,19.6102,26935500.0],["2009-12-22",19.6744,19.7708,19.4577,19.6343,23847200.0],["2009-12-23",19.6343,19.8671,19.554,19.851,19257800.0],["2009-12-24",19.843,20.0357,19.8029,20.0276,7782700.0],["2009-12-28",19.9313,20.0597,19.843,20.0437,15927500.0],["2009-12-29",20.0758,20.1561,19.9955,20.0758,16214100.0],["2009-12-30",20.0036,20.1079,19.827,20.0116,18697400.0],["2009-12-31",20.0196,20.0276,19.6504,19.6905,17714100.0],["2010-01-04",19.7949,20.2203,19.7949,19.9474,26795000.0],["2010-01-05",19.843,19.9474,19.546,19.9233,28669900.0],["2010-01-06",19.8831,20.0036,19.5701,19.6343,24560700.0],["2010-01-07",19.6343,19.7547,19.3293,19.5701,30469700.0],["2010-01-08",19.4898,19.8671,19.4657,19.8109,23542400.0],["2010-01-11",19.8189,19.9072,19.5621,19.8189,19002400.0],["2010-01-12",19.7146,19.7547,19.5139,19.7146,26204600.0],["2010-01-13",19.7708,20.0597,19.7066,19.9072,24912300.0],["2010-01-14",20.2129,20.5748,20.1485,20.3818,44685200.0],["2010-01-15",20.4863,20.6231,20.1003,20.3014,42296200.0],["2010-01-19",20.3657,20.5105,20.2048,20.3737,22732200.0],["2010-01-20",20.1485,20.2129,19.7142,20.1566,39971500.0],["2010-01-21",20.2611,20.5427,19.7785,19.9716,41756100.0],["2010-01-22",20.0601,20.1485,19.3925,19.4246,33681500.0],["2010-01-25",19.497,19.5212,19.1592,19.3281,26366600.0],["2010-01-26",19.2477,19.4085,19.0627,19.2075,28746000.0],["2010-01-27",19.2235,19.3442,18.934,19.1914,28819300.0],["2010-01-28",19.3683,19.4488,18.7329,18.8777,41245700.0],["2010-01-29",19.0225,19.1672,18.4836,18.5479,49957800.0],["2010-02-01",18.7892,18.8053,18.387,18.6766,29572800.0],["2010-02-02",18.7651,19.1833,18.6927,19.1109,32150600.0],["2010-02-03",19.1029,19.1753,18.9179,19.1029,23101100.0],["2010-02-04",18.9903,19.127,18.5801,18.5881,33254900.0],["2010-02-05",18.7812,19.0385,18.5559,18.942,45919600.0],["2010-02-08",18.934,19.0225,18.5801,18.5962,32929200.0],["2010-02-09",18.8777,19.0788,18.7007,18.9099,34084100.0],["2010-02-10",18.9099,18.9903,18.4353,18.5881,40139200.0],["2010-02-11",18.5479,18.9099,18.3629,18.7812,28159000.0],["2010-02-12",18.5881,18.9018,18.4755,18.8294,33657700.0],["2010-02-16",19.0546,19.1833,18.8536,19.1512,21582200.0],["2010-02-17",19.2638,19.5292,19.2557,19.4488,26147200.0],["2010-02-18",19.3925,19.7625,19.3522,19.7222,31679100.0],["2010-02-19",19.6338,19.7383,19.4488,19.5614,25941000.0],["2010-02-22",19.7785,20.0922,19.6579,19.9555,37081800.0],["2010-02-23",19.9555,20.0198,19.6096,19.6901,25098300.0],["2010-02-24",19.8107,19.9716,19.674,19.9233,24530400.0],["2010-02-25",19.6659,20.0279,19.4729,20.0038,29145200.0],["2010-02-26",20.0761,20.0761,19.7383,19.8268,21048700.0],["2010-03-01",19.7866,20.0359,19.7383,19.8992,19744300.0],["2010-03-02",19.9394,20.0681,19.7222,19.7705,23535000.0],["2010-03-03",19.7142,19.859,19.6257,19.7061,20726400.0],["2010-03-04",19.682,19.9957,19.5292,19.9153,20925500.0],["2010-03-05",19.9957,20.1083,19.9796,20.0681,19312900.0],["2010-03-08",20.0842,20.0842,19.8509,19.867,16843600.0],["2010-03-09",19.7866,20.1887,19.7544,20.0118,21835800.0],["2010-03-10",19.9394,20.1244,19.8509,20.0038,23095900.0],["2010-03-11",19.9474,20.3094,19.9474,20.2209,24214600.0],["2010-03-12",20.2048,20.2611,19.8911,20.1485,35344700.0],["2010-03-15",20.044,20.414,20.0118,20.3335,22025300.0],["2010-03-16",20.414,20.4381,20.0279,20.2772,25478300.0],["2010-03-17",20.2933,20.6713,20.2209,20.4863,30309400.0],["2010-03-18",20.4542,20.5909,20.3255,20.414,29185800.0],["2010-03-19",20.5507,20.6955,20.0681,20.2611,45881000.0],["2010-03-22",20.2611,20.6714,20.237,20.5587,24945500.0],["2010-03-23",20.6472,20.9126,20.5426,20.9046,25834200.0],["2010-03-24",20.8966,20.9126,20.6713,20.7196,28837000.0],["2010-03-25",20.8724,21.1137,20.6874,20.9448,54350900.0],["2010-03-26",20.6713,20.9126,20.4059,20.6633,58562200.0],["2010-03-29",20.6311,20.792,20.4381,20.5668,28975300.0],["2010-03-30",20.4944,20.5748,20.2853,20.5426,29819400.0],["2010-03-31",20.3737,20.7437,20.3496,20.6794,27196400.0],["2010-04-01",20.7357,20.8724,20.2611,20.4783,26562700.0],["2010-04-05",20.5185,20.7035,20.3898,20.5748,19390200.0],["2010-04-06",20.4059,20.8644,20.3496,20.7759,26937600.0],["2010-04-07",20.7196,20.9046,20.7116,20.8403,29833200.0],["2010-04-08",20.8161,20.977,20.6874,20.7759,28266100.0],["2010-04-09",20.7518,21.0253,20.6311,21.0172,19663700.0],["2010-04-12",21.0011,21.1784,20.8318,21.1139,24773300.0],["2010-04-13",20.9608,21.4604,20.9527,21.2348,33933000.0],["2010-04-14",21.2267,21.3557,21.1139,21.259,27920000.0],["2010-04-15",21.1864,21.2751,21.0655,21.1139,23828200.0],["2010-04-16",21.0253,21.2509,20.8802,20.9124,42289300.0],["2010-04-19",20.9366,21.1945,20.848,21.1059,27078800.0],["2010-04-20",21.259,21.2831,20.9689,21.0736,23703400.0],["2010-04-21",21.0494,21.2187,20.9366,21.1864,24276800.0],["2010-04-22",21.0656,21.2026,20.8399,21.1461,27275800.0],["2010-04-23",21.0897,21.3718,21.0817,21.3396,27478900.0],["2010-04-26",21.3557,21.4443,21.1542,21.3315,20080500.0],["2010-04-27",21.2267,21.3718,20.8721,20.9366,26235700.0],["2010-04-28",20.9689,21.0414,20.7755,20.8399,31820300.0],["2010-04-29",20.9447,21.0656,20.719,20.9286,18620100.0],["2010-04-30",21.0092,21.0333,20.7029,20.848,25567400.0],["2010-05-03",20.993,21.0736,20.719,20.9608,19357000.0],["2010-05-04",20.6143,20.6868,19.9132,20.1227,48382700.0],["2010-05-05",20.026,20.2436,19.8487,20.0985,33663600.0],["2010-05-06",20.034,20.1227,17.8904,19.2685,56242000.0],["2010-05-07",19.2765,19.5425,18.6238,18.8655,63592900.0],["2010-05-10",19.3652,20.2516,19.3329,19.6553,38947200.0],["2010-05-11",19.5425,19.8326,19.4296,19.4941,29469800.0],["2010-05-12",19.5102,19.9051,19.4941,19.8245,27116300.0],["2010-05-13",19.6795,19.7842,19.5022,19.5344,22780300.0],["2010-05-14",19.4216,19.4377,18.9703,19.1637,28736600.0],["2010-05-17",19.2523,19.2523,18.8011,19.1315,22401200.0],["2010-05-18",19.1798,19.3007,18.7849,18.8816,29926200.0],["2010-05-19",18.7124,18.9381,18.5512,18.6882,29806500.0],["2010-05-20",18.4948,18.5593,18.0032,18.0113,40313300.0],["2010-05-21",17.423,18.0194,17.3666,17.8582,63119700.0],["2010-05-24",17.7615,18.2692,17.6084,17.9549,32817400.0],["2010-05-25",17.5439,17.8904,17.4311,17.8904,41173900.0],["2010-05-26",17.9871,18.2289,17.5278,17.6567,43317600.0],["2010-05-27",18.0113,18.2208,17.9468,18.1966,29881400.0],["2010-05-28",18.1161,18.4142,17.9549,18.1886,35878200.0],["2010-06-01",18.0677,18.4062,17.8501,17.8904,32336200.0],["2010-06-02",17.971,18.2692,17.6486,18.245,28371600.0],["2010-06-03",18.3014,18.4948,18.1644,18.4062,28583600.0],["2010-06-04",18.1644,18.5029,17.7615,17.834,35094700.0],["2010-06-07",17.834,17.9629,17.4794,17.4875,25656900.0],["2010-06-08",17.4472,17.552,17.1651,17.5358,29552600.0],["2010-06-09",17.5439,17.8018,17.3102,17.3585,22198300.0],["2010-06-10",17.6325,17.9226,17.5117,17.8904,25018200.0],["2010-06-11",17.7534,18.3336,17.7212,18.2853,30179600.0],["2010-06-14",18.5512,18.5996,18.2611,18.2853,22318600.0],["2010-06-15",18.3659,18.7285,18.2611,18.6963,24304500.0],["2010-06-16",18.5835,18.7124,18.4384,18.6802,20702000.0],["2010-06-17",18.6238,18.6802,18.4706,18.5915,22376600.0],["2010-06-18",18.7446,18.7446,18.5109,18.6963,29538900.0],["2010-06-21",18.8333,19.067,18.519,18.6076,19526100.0],["2010-06-22",18.7285,18.93,18.4384,18.4465,19107800.0],["2010-06-23",18.5109,18.5432,18.2369,18.2772,23533600.0],["2010-06-24",18.1241,18.2933,17.8421,17.9065,30313500.0],["2010-06-25",18.6479,18.7366,18.1805,18.2611,62583800.0],["2010-06-28",18.4062,18.4142,18.0435,18.0919,24643100.0],["2010-06-29",17.7454,17.8098,17.3908,17.5278,34229000.0],["2010-06-30",17.4391,17.697,17.2377,17.2941,35301600.0],["2010-07-01",17.2941,17.4714,17.1168,17.3666,38318200.0],["2010-07-02",17.4955,17.7534,17.3182,17.5922,31784000.0],["2010-07-06",17.7292,18.3014,17.7292,17.9871,39642400.0],["2010-07-07",18.2934,18.6318,18.2128,18.6076,36663500.0],["2010-07-08",18.6479,18.8091,18.5029,18.7124,27335600.0],["2010-07-09",18.7366,18.8494,18.6479,18.8333,16258800.0],["2010-07-12",18.7445,18.9625,18.6637,18.8817,19312200.0],["2010-07-13",18.9787,19.2694,18.9464,19.1483,22207700.0],["2010-07-14",19.2613,19.5359,19.1563,19.334,34781800.0],["2010-07-15",19.2452,19.3017,18.9787,19.2452,26060700.0],["2010-07-16",19.2209,19.3421,18.7768,18.7929,30343000.0],["2010-07-19",18.9625,19.1159,18.8979,19.0513,19688200.0],["2010-07-20",18.7929,19.3582,18.6072,19.3178,38192700.0],["2010-07-21",19.2694,19.3582,18.9464,19.0271,38740000.0],["2010-07-22",19.1563,19.7136,19.1402,19.6328,32726500.0],["2010-07-23",19.544,19.8509,19.5036,19.7863,29755500.0],["2010-07-26",19.7459,19.9235,19.6651,19.8993,27093000.0],["2010-07-27",19.867,19.9316,19.6409,19.8428,23800600.0],["2010-07-28",19.8266,19.8589,19.5197,19.6086,21200100.0],["2010-07-29",19.5844,19.6974,19.0836,19.1402,39976700.0],["2010-07-30",19.0352,19.2452,18.8979,19.0917,48321700.0],["2010-08-02",19.2775,19.6974,19.1563,19.6167,26652000.0],["2010-08-03",19.6328,19.657,19.4309,19.5521,16366100.0],["2010-08-04",19.6167,19.8589,19.5198,19.7782,19989600.0],["2010-08-05",19.6086,19.7378,19.4955,19.6167,18723600.0],["2010-08-06",19.3905,19.7055,19.3017,19.6893,33734300.0],["2010-08-09",19.7055,19.8589,19.5763,19.5924,20551400.0],["2010-08-10",19.4632,19.7297,19.3179,19.6167,28063400.0],["2010-08-11",19.3098,19.334,19.0271,19.1079,25666300.0],["2010-08-12",18.7687,18.8898,18.3568,18.5264,33737300.0],["2010-08-13",18.381,18.5264,18.1791,18.3003,29793400.0],["2010-08-16",18.1791,18.5749,18.0499,18.3487,19511700.0],["2010-08-17",18.4618,18.7687,18.3487,18.6152,22483000.0],["2010-08-18",18.5022,18.7767,18.4133,18.6475,18984200.0],["2010-08-19",18.4618,18.7041,18.4295,18.5749,26754800.0],["2010-08-20",18.5345,18.6395,18.3891,18.591,21985400.0],["2010-08-23",18.6233,18.8171,18.4376,18.4457,18250200.0],["2010-08-24",18.2599,18.4053,18.0741,18.0984,23293400.0],["2010-08-25",17.9449,18.2114,17.7915,18.1064,18685900.0],["2010-08-26",18.2034,18.3568,17.9207,17.9692,18884700.0],["2010-08-27",18.0741,18.2114,17.7269,18.1791,21375200.0],["2010-08-30",18.0418,18.268,17.7672,17.7834,23318300.0],["2010-08-31",17.7027,17.7107,17.4927,17.638,41712400.0],["2010-09-01",17.8884,18.2922,17.848,18.268,29085400.0],["2010-09-02",18.2599,18.3487,18.0499,18.1549,18057800.0],["2010-09-03",18.4053,18.5264,18.2276,18.5103,21256900.0],["2010-09-07",19.8347,19.9397,19.3905,19.5924,113824400.0],["2010-09-08",19.439,19.5682,19.2855,19.4955,54705500.0],["2010-09-09",19.6409,19.7863,19.5521,19.649,25963700.0],["2010-09-10",19.7217,20.3112,19.6893,20.2304,44266700.0],["2010-09-13",20.3031,20.5293,20.2789,20.2789,46816700.0],["2010-09-14",20.2224,20.6585,20.2224,20.4969,31261800.0],["2010-09-15",20.4081,20.8281,20.3273,20.7877,37563600.0],["2010-09-16",20.7392,20.7635,20.3597,20.4808,52951000.0],["2010-09-17",21.353,22.3141,21.3207,22.1929,150976500.0],["2010-09-20",22.0879,22.2656,21.8295,22.201,49729800.0],["2010-09-21",22.0718,22.096,21.563,21.6599,82733900.0],["2010-09-22",21.5307,22.0718,21.5145,21.9668,51969100.0],["2010-09-23",21.773,22.201,21.773,21.9022,33123300.0],["2010-09-24",22.1606,22.2091,21.5953,21.773,58136200.0],["2010-09-27",21.6922,21.9022,21.6276,21.7649,34142900.0],["2010-09-28",21.8537,22.1283,21.6357,21.9587,43256700.0],["2010-09-29",21.8618,22.0475,21.7487,21.9426,36626800.0],["2010-09-30",22.0314,22.1364,21.6518,21.6841,42880900.0],["2010-10-01",21.9506,22.2979,21.9183,21.9991,33690400.0],["2010-10-04",21.8615,22.1366,21.7564,21.7645,36791900.0],["2010-10-05",22.0153,22.1285,21.8939,22.0881,42520100.0],["2010-10-06",22.0881,22.5412,22.0395,22.3146,50631600.0],["2010-10-07",22.3551,22.5655,22.2823,22.4036,40611400.0],["2010-10-08",22.3227,22.7192,22.0962,22.6545,33162900.0],["2010-10-11",22.5735,22.7354,22.436,22.5331,22649500.0],["2010-10-12",22.4522,22.6544,22.1771,22.614,27552500.0],["2010-10-13",22.6545,23.3907,21.8292,23.1399,49145300.0],["2010-10-14",23.1884,23.2208,22.7434,22.9214,38136000.0],["2010-10-15",23.0347,23.3907,22.7839,23.3826,54775500.0],["2010-10-18",23.2451,23.6496,23.1237,23.6496,35810300.0],["2010-10-19",23.415,23.6577,23.0185,23.5687,44673600.0],["2010-10-20",23.4716,23.6092,23.1399,23.1723,39081700.0],["2010-10-21",23.3017,23.5768,23.1156,23.3179,30191100.0],["2010-10-22",23.3341,23.4878,23.2451,23.4555,16499800.0],["2010-10-25",23.5849,23.6982,23.3098,23.3341,30650400.0],["2010-10-26",23.2289,23.3341,23.0914,23.1642,28045400.0],["2010-10-27",23.0994,23.3179,22.9457,23.2208,33890100.0],["2010-10-28",23.3179,23.8519,23.059,23.7548,35130600.0],["2010-10-29",23.7548,24.038,23.7063,23.771,35074300.0],["2010-11-01",23.8843,23.9085,23.4069,23.5687,21100000.0],["2010-11-02",23.86,23.9247,23.6739,23.8924,24201900.0],["2010-11-03",23.9085,23.9247,23.4554,23.6254,30003800.0],["2010-11-04",23.9571,24.127,23.5445,23.8438,35709700.0],["2010-11-05",23.7063,23.8681,23.4474,23.6658,28312700.0],["2010-11-08",23.5283,23.6173,23.3341,23.4959,27179000.0],["2010-11-09",23.5121,23.6658,23.148,23.2532,34625800.0],["2010-11-10",23.1723,23.3341,22.9457,23.2127,27841000.0],["2010-11-11",22.8082,23.1237,22.3955,23.1156,37211000.0],["2010-11-12",23.059,23.148,22.7273,22.9134,25818800.0],["2010-11-15",22.9376,23.2775,22.881,22.9781,21636700.0],["2010-11-16",22.6625,22.7354,22.2499,22.3146,31206600.0],["2010-11-17",22.258,22.7434,22.2418,22.5816,24642700.0],["2010-11-18",22.9538,23.1318,22.7839,22.9053,32649200.0],["2010-11-19",22.9134,22.9538,22.6787,22.7758,25890900.0],["2010-11-22",22.5655,22.7273,22.4845,22.6949,27618000.0],["2010-11-23",22.4522,22.5088,21.9101,21.9991,31294200.0],["2010-11-24",22.3875,22.5574,22.347,22.4441,34983800.0],["2010-11-26",22.3146,22.347,22.1204,22.2418,12887500.0],["2010-11-29",21.9829,22.1205,21.7725,22.0234,32610700.0],["2010-11-30",21.7806,21.9505,21.6916,21.8858,38931000.0],["2010-12-01",22.2823,22.4036,22.1771,22.3713,34781300.0],["2010-12-02",22.5007,22.8001,22.4036,22.7354,32129900.0],["2010-12-03",22.7192,23.3826,22.703,23.3098,34454600.0],["2010-12-06",23.3422,23.4312,23.1723,23.2451,21150300.0],["2010-12-07",23.5121,23.7629,23.415,23.504,32190500.0],["2010-12-08",23.6739,23.6901,23.4635,23.6496,14874800.0],["2010-12-09",23.7467,23.86,23.4959,23.6739,18260200.0],["2010-12-10",23.8195,24.2564,23.8034,24.2241,28562000.0],["2010-12-13",24.2645,24.8552,23.9247,24.6124,45575200.0],["2010-12-14",24.5639,24.8794,24.5639,24.6853,25351800.0],["2010-12-15",24.75,24.839,24.483,24.6691,30537600.0],["2010-12-16",24.839,24.8956,24.4749,24.4911,47435600.0],["2010-12-17",25.8261,26.1092,25.3811,25.4539,92487100.0],["2010-12-20",25.5186,25.8423,25.1707,25.6238,33568100.0],["2010-12-21",25.6076,25.8908,25.5591,25.6966,20002800.0],["2010-12-22",25.6319,25.7937,25.5348,25.6157,14019200.0],["2010-12-23",25.5105,25.6481,25.4134,25.5186,13049400.0],["2010-12-27",25.4053,25.729,25.2759,25.6157,13822100.0],["2010-12-28",25.6157,25.6966,25.4134,25.5429,9736000.0],["2010-12-29",25.5105,25.64,25.4215,25.4863,9769000.0],["2010-12-30",25.4458,25.551,25.2516,25.3163,12989400.0],["2010-12-31",25.2597,25.3487,25.0251,25.3244,11716300.0],["2011-01-03",25.5591,25.8423,25.5024,25.5833,20970400.0],["2011-01-04",25.5672,25.6885,25.195,25.4701,22870800.0],["2011-01-05",25.3406,25.4377,25.0655,25.1141,36339600.0],["2011-01-06",25.2354,25.2435,25.0979,25.2193,21859400.0],["2011-01-07",25.2759,25.3568,25.0251,25.106,27697900.0],["2011-01-10",24.9604,25.2597,24.9199,25.1141,29719600.0],["2011-01-11",25.1464,25.1626,24.9684,25.0736,26395300.0],["2011-01-12",25.2597,25.2678,25.0332,25.0332,33963700.0],["2011-01-13",25.0574,25.3972,25.0008,25.2273,43412400.0],["2011-01-14",25.1382,25.3975,25.0734,25.3246,37934100.0],["2011-01-18",25.3327,25.5677,25.3084,25.5515,26975900.0],["2011-01-19",25.4137,25.6163,25.3408,25.6082,26939000.0],["2011-01-20",25.5029,26.216,25.5029,26.1836,47750700.0],["2011-01-21",26.3133,26.4753,26.2079,26.3457,34482100.0],["2011-01-24",26.4024,26.4591,25.9891,26.2565,20170200.0],["2011-01-25",26.2484,26.289,25.8838,26.1674,25926600.0],["2011-01-26",26.1836,26.524,26.062,26.3862,21485600.0],["2011-01-27",26.4348,26.8157,26.0621,26.6779,25635600.0],["2011-01-28",26.9049,26.9859,25.7946,25.9324,30820300.0],["2011-01-31",25.8919,26.0945,25.8027,25.9567,20820100.0],["2011-02-01",26.0702,27.0912,26.0215,26.9373,32573400.0],["2011-02-02",26.8157,27.1966,26.7428,26.8562,19358200.0],["2011-02-03",26.7266,26.8724,26.5159,26.7347,17600900.0],["2011-02-04",26.6779,26.7266,26.3619,26.4348,38691800.0],["2011-02-07",26.4997,26.9778,26.3781,26.7266,22785100.0],["2011-02-08",26.759,26.8724,26.5159,26.7671,15418400.0],["2011-02-09",26.7752,26.8238,26.4267,26.6536,17112700.0],["2011-02-10",26.5645,26.9535,26.4672,26.9535,17237600.0],["2011-02-11",26.7995,27.2209,26.7671,27.1237,17402300.0],["2011-02-14",26.9778,27.1804,26.9373,26.9778,16438000.0],["2011-02-15",26.84,26.8643,26.4267,26.5483,19332100.0],["2011-02-16",26.6212,26.8562,26.4267,26.8319,15829000.0],["2011-02-17",26.7185,26.9049,26.5483,26.7509,14568900.0],["2011-02-18",26.759,27.3182,26.6698,27.2938,25539900.0],["2011-02-22",26.9778,27.2776,26.3538,26.3619,24887800.0],["2011-02-23",26.3781,26.4591,25.9486,26.0783,22154100.0],["2011-02-24",26.0134,26.2646,25.6406,26.135,23416200.0],["2011-02-25",26.1674,26.8076,26.1512,26.7023,20850400.0],["2011-02-28",26.7914,26.9292,26.4834,26.6617,19406700.0],["2011-03-01",26.759,26.8076,25.6163,25.665,30423200.0],["2011-03-02",25.592,26.2241,25.5677,26.0296,23091500.0],["2011-03-03",26.3133,26.8967,26.2808,26.7671,24169800.0],["2011-03-04",26.7347,26.8238,26.1107,26.5483,19148900.0],["2011-03-07",26.7185,26.7914,25.8432,26.0134,20474300.0],["2011-03-08",26.2079,26.7509,26.0864,26.5321,21891800.0],["2011-03-09",26.4429,26.8562,26.2728,26.5726,17217800.0],["2011-03-10",26.2322,26.3052,25.5353,25.7703,29054200.0],["2011-03-11",25.7136,26.2565,25.3975,25.8595,23705900.0],["2011-03-14",25.5434,25.8189,25.3408,25.6001,18656500.0],["2011-03-15",24.5061,25.3651,24.1657,25.2598,34600300.0],["2011-03-16",25.0572,25.1706,24.0037,24.4737,45026200.0],["2011-03-17",24.8708,25.1625,24.5872,24.7573,31529500.0],["2011-03-18",25.1058,25.276,24.806,24.9275,34862100.0],["2011-03-21",25.4867,25.8108,25.3651,25.4624,23199400.0],["2011-03-22",25.438,25.5596,25.1706,25.2273,20051900.0],["2011-03-23",25.3003,25.6974,24.9842,25.4543,23159700.0],["2011-03-24",25.7541,26.1998,25.5272,26.0458,38277500.0],["2011-03-25",27.3425,27.6342,26.4024,26.451,64967600.0],["2011-03-28",26.605,26.6536,26.2565,26.3862,31399500.0],["2011-03-29",26.2565,26.8724,26.2241,26.8724,29950300.0],["2011-03-30",26.9616,27.0912,26.7428,26.7833,25718200.0],["2011-03-31",26.7428,27.2533,26.7023,27.0912,38234200.0],["2011-04-01",27.3101,27.6342,27.2371,27.5694,43176800.0],["2011-04-04",27.6261,27.9016,27.5613,27.6666,26743000.0],["2011-04-05",27.7882,27.8773,27.4802,27.4883,30286100.0],["2011-04-06",27.7152,27.7152,27.1399,27.2128,24782200.0],["2011-04-07",27.229,27.6099,26.9859,27.3262,22723600.0],["2011-04-08",27.4559,27.4964,26.994,27.1804,16136500.0],["2011-04-11",27.2291,27.4808,27.2291,27.4239,15960300.0],["2011-04-12",27.2534,27.3022,26.8556,27.1154,16948600.0],["2011-04-13",27.2534,27.5782,27.1885,27.359,24345500.0],["2011-04-14",27.0586,27.5051,26.9531,27.4402,17962100.0],["2011-04-15",27.5863,27.8461,27.3428,27.7487,25468400.0],["2011-04-18",27.3346,27.4239,27.018,27.3022,20226500.0],["2011-04-19",27.2291,27.4727,27.1804,27.3346,20452400.0],["2011-04-20",27.7487,27.9029,27.4645,27.6918,24798400.0],["2011-04-21",27.6919,28.2439,27.6837,28.2114,21125800.0],["2011-04-25",28.1708,28.3007,28.0572,28.2764,12163000.0],["2011-04-26",28.2601,28.6417,28.1871,28.39,30391000.0],["2011-04-27",28.455,28.6498,28.2764,28.6173,21990200.0],["2011-04-28",28.4387,28.6985,28.1789,28.6498,22995700.0],["2011-04-29",28.6498,29.2668,28.5849,29.1937,94242100.0],["2011-05-02",29.0963,29.5834,29.0882,29.5266,30058600.0],["2011-05-03",29.5915,29.6321,29.1207,29.3399,24946200.0],["2011-05-04",29.3236,29.3642,28.3738,28.6173,38886400.0],["2011-05-05",28.455,28.7148,28.0653,28.1465,23245400.0],["2011-05-06",28.5118,28.869,28.2764,28.3088,23885400.0],["2011-05-09",28.3251,28.7797,28.2601,28.5767,16272500.0],["2011-05-10",28.8122,28.9502,28.6011,28.9177,17015600.0],["2011-05-11",28.8447,28.9827,28.1871,28.3981,20854300.0],["2011-05-12",28.3332,29.0233,28.2601,29.007,23096900.0],["2011-05-13",29.0395,29.1613,28.528,28.5686,20438800.0],["2011-05-16",28.4793,28.4874,27.6188,27.7487,31350300.0],["2011-05-17",27.6269,27.838,27.3671,27.5538,27856100.0],["2011-05-18",27.6025,27.7893,27.2372,27.5295,30005900.0],["2011-05-19",27.6431,28.0653,27.5944,28.0085,22741400.0],["2011-05-20",27.976,28.0896,27.635,27.8217,16484100.0],["2011-05-23",27.3428,27.3915,26.7582,26.9206,29985800.0],["2011-05-24",27.0099,27.1317,26.7258,26.8232,21893400.0],["2011-05-25",26.7907,27.0992,26.7339,26.7826,23042300.0],["2011-05-26",26.9044,27.2697,26.7988,27.1154,20948100.0],["2011-05-27",27.1317,27.4808,27.1154,27.359,16918600.0],["2011-05-31",27.5295,27.7893,27.0505,27.7811,30783300.0],["2011-06-01",27.7893,27.8461,26.6527,26.6933,31762600.0],["2011-06-02",26.6852,26.6933,26.0438,26.5634,38255500.0],["2011-06-03",26.1737,26.5959,26.1493,26.2468,23808200.0],["2011-06-06",26.1006,26.4497,26.0357,26.1331,21677600.0],["2011-06-07",26.1737,26.2224,25.8408,25.849,28218700.0],["2011-06-08",25.7759,25.8571,25.2807,25.37,36607500.0],["2011-06-09",25.4593,25.922,25.3943,25.6785,21647100.0],["2011-06-10",25.508,25.6947,25.2644,25.3131,23747000.0],["2011-06-13",25.37,25.8571,25.2644,25.6785,26716600.0],["2011-06-14",25.9707,26.1412,25.8408,26.0438,23067400.0],["2011-06-15",25.7597,25.9707,25.2157,25.2969,34512600.0],["2011-06-16",25.2969,25.3862,24.8829,25.0047,29868500.0],["2011-06-17",25.4512,25.8246,25.3131,25.3131,42812400.0],["2011-06-20",25.4512,25.9707,25.37,25.9058,23408300.0],["2011-06-21",26.0519,26.5553,25.7759,26.5066,26941600.0],["2011-06-22",26.4497,26.4497,26.0925,26.1412,25940800.0],["2011-06-23",25.8977,26.4254,25.4349,26.3523,54354600.0],["2011-06-24",25.5648,25.7434,25.1264,25.2807,75120900.0],["2011-06-27",25.1508,25.8408,25.0534,25.6379,29585600.0],["2011-06-28",25.7272,26.2792,25.4674,26.2549,32746800.0],["2011-06-29",26.3036,26.5309,26.1493,26.3279,27305700.0],["2011-06-30",26.4903,26.742,26.3929,26.7176,22182400.0],["2011-07-01",26.7014,26.9531,26.3685,26.8313,25382300.0],["2011-07-05",26.7988,26.9044,26.6202,26.8394,21406400.0],["2011-07-06",26.7907,26.9937,26.6852,26.9612,22363900.0],["2011-07-07",27.1723,27.7081,27.1154,27.6756,29886000.0],["2011-07-08",27.3915,27.5538,27.1317,27.5538,23909600.0],["2011-07-11",27.3343,27.3749,26.7568,26.952,21943300.0],["2011-07-12",27.0984,27.2204,26.4478,26.5128,35092400.0],["2011-07-13",26.7243,27.074,26.5047,26.586,36497800.0],["2011-07-14",26.6755,26.9195,25.911,26.0655,32194500.0],["2011-07-15",26.1469,26.2363,25.8947,26.0981,25404600.0],["2011-07-18",25.8866,25.9761,25.3743,25.6101,25253300.0],["2011-07-19",25.9517,26.5698,25.9354,26.5454,26835500.0],["2011-07-20",26.3827,26.5128,26.0737,26.0899,23074700.0],["2011-07-21",26.1794,26.6348,26.0737,26.4071,24516200.0],["2011-07-22",26.3258,26.5698,26.1062,26.4722,21378100.0],["2011-07-25",26.2282,26.3827,26.0574,26.1957,20806100.0],["2011-07-26",26.2282,26.4478,25.8947,26.1469,33568300.0],["2011-07-27",25.8703,25.8947,24.9025,24.9757,43084500.0],["2011-07-28",24.9676,25.3336,24.9107,24.9432,29323100.0],["2011-07-29",24.8212,25.3661,24.6098,24.87,38200600.0],["2011-08-01",25.1872,25.3824,24.0405,24.4878,38566100.0],["2011-08-02",24.2275,24.7236,24.0079,24.0323,40691000.0],["2011-08-03",23.9917,24.683,23.707,24.5528,44046200.0],["2011-08-04",24.2682,24.2926,23.4549,23.4874,49433400.0],["2011-08-05",23.8534,23.9266,22.3651,23.0564,82201300.0],["2011-08-08",22.3407,22.8043,21.1127,21.1615,80848500.0],["2011-08-09",21.5193,22.4464,20.9907,22.4464,82425600.0],["2011-08-10",21.7958,22.3733,21.2347,21.5356,82821600.0],["2011-08-11",21.5518,22.7962,21.4461,22.5278,58279300.0],["2011-08-12",22.6335,22.6335,21.9503,22.2757,43238500.0],["2011-08-15",22.3001,22.6579,22.0886,22.479,38334100.0],["2011-08-16",22.3001,22.7392,22.1455,22.4221,37615100.0],["2011-08-17",22.4871,22.8124,22.0154,22.3407,34073800.0],["2011-08-18",21.5193,21.5437,20.1042,20.4865,78449700.0],["2011-08-19",20.1855,20.8199,20.1286,20.153,46790600.0],["2011-08-22",20.6654,20.8362,20.1774,20.3807,37825100.0],["2011-08-23",20.4865,21.316,20.4621,21.3079,36867400.0],["2011-08-24",21.2347,21.7389,21.1533,21.6982,31588800.0],["2011-08-25",21.8365,21.9991,20.9256,21.0639,38264000.0],["2011-08-26",21.0476,21.8202,20.7223,21.6738,34449300.0],["2011-08-29",21.9991,22.7392,21.9747,22.6986,28945400.0],["2011-08-30",22.6172,22.8043,22.3326,22.666,29944300.0],["2011-08-31",22.6579,23.2679,22.5359,22.8287,31444600.0],["2011-09-01",22.7962,23.3167,22.5684,22.6416,34199100.0],["2011-09-02",22.1455,22.3245,21.7796,21.9341,30297500.0],["2011-09-06",21.1696,21.8121,20.9093,21.5437,30907700.0],["2011-09-07",21.9422,22.4709,21.7552,22.4709,26106200.0],["2011-09-08",22.3245,22.3895,21.4461,21.7308,50386300.0],["2011-09-09",21.4868,21.6332,20.9582,21.1452,38961600.0],["2011-09-12",21.0801,21.7714,21.0639,21.7552,37358200.0],["2011-09-13",21.8121,22.601,21.7633,22.544,42359400.0],["2011-09-14",22.788,23.2435,22.4952,22.8938,34972000.0],["2011-09-15",23.2679,23.585,22.9832,23.5444,28846400.0],["2011-09-16",23.6176,23.829,23.4224,23.7721,58059500.0],["2011-09-19",23.3736,23.7802,22.91,23.6013,34514300.0],["2011-09-20",23.7802,23.8778,22.9507,23.0564,50913400.0],["2011-09-21",24.2438,25.1791,23.9673,24.0242,83318400.0],["2011-09-22",23.3736,23.6094,22.6335,23.0483,61371400.0],["2011-09-23",22.8531,23.6501,22.6172,23.5037,43991700.0],["2011-09-26",23.6338,24.2275,23.3004,24.1625,37762600.0],["2011-09-27",24.6016,24.87,24.2031,24.504,38514400.0],["2011-09-28",24.5935,24.7318,23.9266,23.951,31357100.0],["2011-09-29",24.382,24.9025,23.6501,24.1137,44358800.0],["2011-09-30",23.7965,24.1869,23.3736,23.3736,42188000.0],["2011-10-03",23.2516,23.5932,22.7067,22.723,45214600.0],["2011-10-04",22.3163,23.398,21.9585,23.3329,50300200.0],["2011-10-05",23.3004,24.0649,23.0889,23.9998,43277100.0],["2011-10-06",23.9592,24.4796,23.5688,24.4552,34994100.0],["2011-10-07",24.4878,24.7242,24.0804,24.3737,37977000.0],["2011-10-10",24.7975,25.2864,24.6264,25.2375,27708200.0],["2011-10-11",25.1805,25.425,25.042,25.205,25382700.0],["2011-10-12",25.5635,25.7102,25.3272,25.3516,30322800.0],["2011-10-13",25.2294,25.5065,24.9116,25.3761,27161500.0],["2011-10-14",25.7183,25.9628,25.482,25.9547,23613200.0],["2011-10-17",25.7428,25.8732,25.2213,25.4494,25074700.0],["2011-10-18",25.3761,26.0769,25.0746,25.9791,29754800.0],["2011-10-19",25.9384,26.2236,25.4657,25.6613,25586300.0],["2011-10-20",25.7428,25.8732,25.1642,25.6939,25102300.0],["2011-10-21",26.028,26.2806,25.9302,26.1747,32837700.0],["2011-10-24",26.0851,26.8266,26.0851,26.7859,27941900.0],["2011-10-25",26.8266,26.8511,26.2969,26.3784,30540900.0],["2011-10-26",26.6718,26.6962,25.7183,26.4029,33683500.0],["2011-10-27",26.9651,27.5519,26.8511,27.4296,35578800.0],["2011-10-28",27.2993,27.5437,27.2178,27.4541,26333800.0],["2011-10-31",27.0955,27.1933,26.6962,26.7044,28859900.0],["2011-11-01",26.0443,26.248,25.7672,25.8243,31480100.0],["2011-11-02",26.0443,26.5984,25.9139,26.3051,26470800.0],["2011-11-03",26.2888,27.014,26.2236,26.9814,27467100.0],["2011-11-04",26.7451,26.794,26.1747,26.5251,23837800.0],["2011-11-07",26.3947,26.8266,25.9139,26.7859,23980000.0],["2011-11-08",26.9977,27.5111,26.7696,27.3889,30171400.0],["2011-11-09",26.7614,26.7614,25.6206,25.7428,36933000.0],["2011-11-10",26.028,26.1013,25.5065,25.8569,25303800.0],["2011-11-11",26.0932,26.6962,26.0769,26.3784,21664700.0],["2011-11-14",26.3214,26.4925,26.1421,26.3214,16781600.0],["2011-11-15",26.248,27.0222,26.191,26.8592,21397300.0],["2011-11-16",26.5658,26.9407,26.0687,26.0687,24295200.0],["2011-11-17",25.9547,26.0769,24.8301,25.1153,41500400.0],["2011-11-18",25.042,25.1724,24.6834,24.936,26601000.0],["2011-11-21",24.6019,24.7323,24.0722,24.3737,25360400.0],["2011-11-22",24.1048,24.3819,23.8522,24.2923,25437400.0],["2011-11-23",24.0396,24.113,23.624,23.6322,24399700.0],["2011-11-25",23.3714,23.9011,23.3144,23.4203,13641400.0],["2011-11-28",23.9989,24.496,23.9256,24.3412,21067200.0],["2011-11-29",24.3901,24.5775,24.1945,24.2352,20155800.0],["2011-11-30",25.0094,25.6369,24.9768,25.5472,31879500.0],["2011-12-01",25.588,25.8976,25.3761,25.808,22197000.0],["2011-12-02",26.0769,26.1176,25.425,25.425,22391200.0],["2011-12-05",25.9221,26.2725,25.7102,25.9954,19992200.0],["2011-12-06",26.1095,26.1665,25.702,25.8569,21049900.0],["2011-12-07",25.4983,25.9221,25.1153,25.702,31366000.0],["2011-12-08",25.4576,25.6694,24.9768,25.0501,24494300.0],["2011-12-09",25.1316,25.9547,25.1072,25.8243,22621000.0],["2011-12-12",25.588,25.588,25.0746,25.5228,22536100.0],["2011-12-13",25.8243,25.9954,24.936,25.1235,25309900.0],["2011-12-14",24.9931,25.0583,24.2434,24.3412,26644600.0],["2011-12-15",24.5612,24.6101,23.4774,23.6566,43170300.0],["2011-12-16",23.8441,24.5041,23.5996,23.8033,46100600.0],["2011-12-19",23.9663,23.9907,23.2247,23.3144,24849700.0],["2011-12-20",23.6811,24.0315,23.5263,23.7707,46428300.0],["2011-12-21",20.9186,21.1793,20.2992,21.0001,183503900.0],["2011-12-22",21.0734,21.0815,20.6822,20.9349,44203700.0],["2011-12-23",21.0245,21.2527,20.9838,21.2364,32292800.0],["2011-12-27",21.2364,21.3505,20.8289,20.886,21312400.0],["2011-12-28",20.9267,20.9919,20.6415,20.7882,25412300.0],["2011-12-29",20.9186,21.0571,20.78,21.0245,19249800.0],["2011-12-30",20.9675,21.0897,20.8778,20.9023,19168800.0],["2012-01-03",21.4564,21.7253,21.049,21.0734,37911800.0],["2012-01-04",21.1467,21.3749,20.8208,21.1956,45418500.0],["2012-01-05",21.1956,21.9209,21.1141,21.6683,50873400.0],["2012-01-06",21.7335,22.1246,21.4808,21.9453,55685000.0],["2012-01-09",21.9698,22.1495,21.7738,22.076,38481100.0],["2012-01-10",22.1985,22.5415,21.929,22.027,48976300.0],["2012-01-11",22.0433,22.1332,21.8473,21.9617,30836000.0],["2012-01-12",22.0679,22.2639,21.7412,22.1904,31775700.0],["2012-01-13",22.0842,22.3537,21.929,22.3292,31482600.0],["2012-01-17",22.6069,22.7702,22.4435,22.5906,35769400.0],["2012-01-18",22.6314,23.2358,22.5497,23.1459,35343800.0],["2012-01-19",23.2603,23.5216,23.0724,23.3256,36353100.0],["2012-01-20",23.1868,23.6441,23.0888,23.4481,37014000.0],["2012-01-23",23.4644,23.6114,23.0969,23.1868,27438400.0],["2012-01-24",23.1378,23.4726,23.0724,23.2848,23700900.0],["2012-01-25",23.0806,23.391,22.8356,23.2848,39274500.0],["2012-01-26",23.3256,23.5543,22.9907,23.1051,34646400.0],["2012-01-27",23.0643,23.3828,22.9744,23.2113,24561500.0],["2012-01-30",23.0234,23.4318,22.8846,23.3583,23294900.0],["2012-01-31",23.4644,23.4726,22.9091,23.0397,32744000.0],["2012-02-01",23.2603,23.636,22.9581,23.587,38240800.0],["2012-02-02",23.5788,23.8891,23.4481,23.5298,27334400.0],["2012-02-03",23.7911,23.8646,23.5053,23.7748,26277200.0],["2012-02-06",23.7095,23.7421,23.5298,23.685,16582600.0],["2012-02-07",23.6115,23.685,23.4808,23.6441,20291700.0],["2012-02-08",23.6196,23.6768,23.1786,23.4644,29842600.0],["2012-02-09",23.5625,23.6033,23.1541,23.5951,31795300.0],["2012-02-10",23.3174,23.3909,23.0969,23.2766,30232000.0],["2012-02-13",23.3501,23.4154,23.1541,23.2194,20015200.0],["2012-02-14",23.1296,23.2358,22.8927,23.0642,30267900.0],["2012-02-15",22.9499,23.1541,22.8029,22.8519,34620600.0],["2012-02-16",22.9989,23.685,22.9744,23.6441,36380600.0],["2012-02-17",23.7095,23.7095,23.3909,23.5135,34061000.0],["2012-02-21",23.5216,23.6686,23.2684,23.4726,20612200.0],["2012-02-22",23.4563,23.7503,23.2766,23.3174,25207600.0],["2012-02-23",23.3664,23.587,23.1296,23.5298,25319100.0],["2012-02-24",23.734,24.126,23.5543,23.8891,24952400.0],["2012-02-27",23.685,23.9953,23.4889,23.8973,30419400.0],["2012-02-28",23.881,24.0035,23.685,24.0035,29889400.0],["2012-02-29",24.0116,24.0443,23.7013,23.8891,33160700.0],["2012-03-01",24.0116,24.4772,23.8728,24.3628,32909600.0],["2012-03-02",24.3792,24.7059,24.3057,24.469,28177200.0],["2012-03-05",24.6977,24.8447,24.4363,24.6977,33786600.0],["2012-03-06",24.4527,24.8284,24.2648,24.4527,28971600.0],["2012-03-07",24.5425,24.7304,24.3628,24.6814,23691100.0],["2012-03-08",24.8284,24.861,24.3792,24.5589,30927300.0],["2012-03-09",24.5425,24.7385,24.42,24.6079,30056300.0],["2012-03-12",24.273,24.4363,23.8483,24.2648,40933900.0],["2012-03-13",24.4935,24.6895,24.4282,24.6079,32329200.0],["2012-03-14",24.5017,24.6324,24.2485,24.371,30994400.0],["2012-03-15",24.469,24.6079,24.2893,24.5507,35528500.0],["2012-03-16",24.5915,24.6324,24.1587,24.2893,38651200.0],["2012-03-19",24.1668,24.4118,24.0362,24.3057,32519400.0],["2012-03-20",24.2567,24.616,24.1342,24.5834,46126400.0],["2012-03-21",25.2122,25.4409,23.9627,24.0198,94678000.0],["2012-03-22",23.9545,23.9545,23.3256,23.3828,59763200.0],["2012-03-23",23.4318,23.5951,23.2929,23.3174,36696300.0],["2012-03-26",23.5053,23.8401,23.3991,23.8156,30044300.0],["2012-03-27",23.8238,24.1097,23.685,23.9708,31710000.0],["2012-03-28",23.9953,24.1342,23.7993,23.979,29405300.0],["2012-03-29",23.8565,24.1587,23.7666,23.93,34035400.0],["2012-03-30",24.0606,24.0851,23.7176,23.8156,32006100.0],["2012-04-02",23.783,24.2403,23.685,24.1178,28525300.0],["2012-04-03",24.1832,24.2567,23.783,24.0035,29995400.0],["2012-04-04",23.8401,24.077,23.6278,23.8156,31154000.0],["2012-04-05",23.8075,24.1995,23.7911,24.1423,43273500.0],["2012-04-09",23.815,23.9377,23.7331,23.7413,21528500.0],["2012-04-10",23.6349,23.7004,22.9802,23.2012,41175000.0],["2012-04-11",23.3158,23.3649,22.9475,23.0293,30390100.0],["2012-04-12",23.1766,23.504,23.0457,23.4876,29414300.0],["2012-04-13",23.4876,23.5449,23.3158,23.373,16685800.0],["2012-04-16",23.3894,23.5449,23.1685,23.4385,21476800.0],["2012-04-17",23.504,24.0932,23.4876,23.9623,24985300.0],["2012-04-18",23.8395,24.0196,23.815,23.8395,21151400.0],["2012-04-19",23.7249,24.1096,23.4631,23.7413,26462100.0],["2012-04-20",23.8313,24.1669,23.6349,23.6349,35727900.0],["2012-04-23",23.4058,23.4549,23.1275,23.3076,23045500.0],["2012-04-24",23.3485,23.6104,23.3403,23.4794,20486900.0],["2012-04-25",23.4713,23.725,23.4058,23.6267,26902800.0],["2012-04-26",23.6022,23.9132,23.5204,23.7495,20548300.0],["2012-04-27",23.7822,24.0932,23.7822,23.9295,16847800.0],["2012-04-30",23.9214,24.0769,23.8968,24.0605,18568500.0],["2012-05-01",24.1014,24.3715,23.9705,24.1996,19965400.0],["2012-05-02",24.0769,24.3797,23.8886,24.3142,22579000.0],["2012-05-03",24.3387,24.4042,24.0114,24.0441,19175800.0],["2012-05-04",23.815,23.8559,23.2503,23.2503,33934300.0],["2012-05-07",23.193,23.283,22.792,22.8493,33670500.0],["2012-05-08",22.6774,22.9311,22.5301,22.8575,24660200.0],["2012-05-09",22.6038,22.8411,22.4319,22.7347,25521100.0],["2012-05-10",22.6692,22.7102,21.8836,22.1127,52653300.0],["2012-05-11",22.0718,22.3501,21.9081,22.0964,25588900.0],["2012-05-14",21.8754,22.3501,21.8181,22.0636,22485200.0],["2012-05-15",22.1127,22.5301,22.0473,22.1455,26392900.0],["2012-05-16",22.2273,22.4319,21.8345,21.8672,29672800.0],["2012-05-17",21.8509,21.8672,21.4826,21.4826,29440600.0],["2012-05-18",21.5153,21.5153,20.7297,20.9588,68182500.0],["2012-05-21",20.9015,21.6544,20.8933,21.4908,30712700.0],["2012-05-22",21.5481,21.679,21.3353,21.5726,22122800.0],["2012-05-23",21.3762,21.9736,21.3107,21.8345,33179600.0],["2012-05-24",21.7854,21.8099,21.1961,21.3762,34232000.0],["2012-05-25",21.4253,21.548,21.3107,21.3926,18642900.0],["2012-05-29",21.6135,21.9163,21.4089,21.6544,24139900.0],["2012-05-30",21.4335,21.5562,21.2616,21.4171,21538300.0],["2012-05-31",21.458,21.8672,21.4171,21.6626,32192300.0],["2012-06-01",21.2616,21.5071,21.1961,21.278,30739700.0],["2012-06-04",21.3107,21.5562,21.147,21.4417,28945200.0],["2012-06-05",21.3353,22.0473,21.3353,21.859,28412000.0],["2012-06-06",22.0882,22.5628,21.9982,22.5301,27639000.0],["2012-06-07",22.7102,22.7183,22.2437,22.2437,32896100.0],["2012-06-08",22.1291,22.3173,21.9327,22.2273,22343200.0],["2012-06-11",22.4074,22.4401,21.9081,21.9409,20470800.0],["2012-06-12",22.0964,22.2191,21.8754,22.1209,26186900.0],["2012-06-13",21.9982,22.4074,21.9245,22.1127,19638800.0],["2012-06-14",22.17,22.3828,21.6954,22.0227,34311700.0],["2012-06-15",22.1864,22.7183,22.0882,22.6692,40136400.0],["2012-06-18",22.4483,22.4483,21.8427,22.1946,38322000.0],["2012-06-19",23.2339,23.5285,22.5301,22.882,81048700.0],["2012-06-20",22.9475,23.3894,22.8656,23.3158,29281700.0],["2012-06-21",23.3158,23.4385,22.7102,22.7593,32721900.0],["2012-06-22",22.8411,23.0293,22.7429,22.9148,22163000.0],["2012-06-25",22.5383,22.7102,22.2928,22.6038,24918800.0],["2012-06-26",22.6119,22.8738,22.5219,22.7756,20614200.0],["2012-06-27",22.7183,23.2912,22.7183,23.0539,19388200.0],["2012-06-28",22.9393,23.1275,22.6938,23.0539,27175800.0],["2012-06-29",23.5776,24.3142,23.5613,24.306,35545300.0],["2012-07-02",24.1669,24.3878,23.8559,24.3878,24445300.0],["2012-07-03",24.2487,24.5352,24.2324,24.527,14468000.0],["2012-07-05",24.4124,24.4942,24.3142,24.3224,19244600.0],["2012-07-06",24.0359,24.126,23.684,23.8804,25259400.0],["2012-07-09",23.9214,24.0278,23.7495,23.815,21873200.0],["2012-07-10",24.0278,24.2242,23.6104,23.7741,23424100.0],["2012-07-11",23.7659,24.0447,23.7084,23.9709,27247300.0],["2012-07-12",24.1513,24.1677,23.4624,23.6346,23562000.0],["2012-07-13",23.6756,24.3235,23.5772,24.2579,22026800.0],["2012-07-16",24.1349,24.3973,24.0119,24.2087,16819600.0],["2012-07-17",24.3645,24.6433,24.0857,24.5367,23897100.0],["2012-07-18",24.4711,25.2256,24.4547,25.0124,24988700.0],["2012-07-19",25.0944,25.5126,25.0616,25.3158,26180000.0],["2012-07-20",25.1436,25.283,24.6843,24.7007,25013000.0],["2012-07-23",24.2169,24.4383,23.8725,24.3153,23403200.0],["2012-07-24",24.2661,24.3317,23.8397,24.0447,23707500.0],["2012-07-25",24.0283,24.2415,23.8807,23.9955,22389100.0],["2012-07-26",24.4301,24.8976,24.3563,24.6023,26746600.0],["2012-07-27",24.8484,25.2912,24.6351,25.2338,23852100.0],["2012-07-30",25.1682,25.4224,24.9304,25.078,20919700.0],["2012-07-31",25.0616,25.1682,24.7417,24.7664,20951600.0],["2012-08-01",24.8812,25.0288,24.6269,24.8648,17344400.0],["2012-08-02",24.4957,24.9304,24.3891,24.5367,22103400.0],["2012-08-03",25.037,25.3158,24.914,25.1928,17767200.0],["2012-08-06",25.3568,25.6274,25.242,25.4224,18658400.0],["2012-08-07",25.6028,25.9965,25.5454,25.8325,21692700.0],["2012-08-08",25.7012,26.0867,25.4798,25.5536,22436100.0],["2012-08-09",25.5536,25.8735,25.5454,25.7258,14578500.0],["2012-08-10",25.5782,25.9309,25.488,25.9227,13848800.0],["2012-08-13",25.7914,25.8734,25.5864,25.7176,14362100.0],["2012-08-14",25.8324,25.9391,25.6192,25.7094,13806800.0],["2012-08-15",25.693,25.9883,25.693,25.8735,16230100.0],["2012-08-16",25.9473,26.4147,25.8653,26.2671,20333700.0],["2012-08-17",26.3163,26.4885,26.1687,26.4065,20814500.0],["2012-08-20",26.3245,26.3655,26.1605,26.2753,11189200.0],["2012-08-21",26.2589,26.4639,26.0129,26.0375,19673100.0],["2012-08-22",26.0293,26.1195,25.8488,25.9965,18087900.0],["2012-08-23",25.8817,26.0375,25.6766,25.9063,14201700.0],["2012-08-24",25.7012,26.2425,25.6274,26.2015,14811400.0],["2012-08-27",26.2999,26.2999,26.0375,26.1031,14708300.0],["2012-08-28",26.0129,26.2425,25.8817,25.8981,15993500.0],["2012-08-29",25.9555,26.1523,25.7996,25.8242,15845300.0],["2012-08-30",25.6684,25.734,25.5536,25.5618,17984700.0],["2012-08-31",25.7997,26.0457,25.529,25.9555,21240300.0],["2012-09-04",25.9391,26.0785,25.6028,25.8899,16654700.0],["2012-09-05",25.9555,26.3327,25.9227,26.2999,22994600.0],["2012-09-06",26.3901,26.8903,26.3737,26.7591,22699700.0],["2012-09-07",26.7673,26.7673,26.4639,26.7345,19068700.0],["2012-09-10",26.7263,26.8575,26.4885,26.4967,18589900.0],["2012-09-11",26.4803,26.6197,26.3737,26.5049,21554800.0],["2012-09-12",26.6525,26.6525,26.4393,26.4557,20602100.0],["2012-09-13",26.5049,26.8904,26.3163,26.7509,27451700.0],["2012-09-14",26.7755,27.0626,26.7345,27.0216,23162900.0],["2012-09-17",26.9068,27.1692,26.8575,27.1446,25017900.0],["2012-09-18",27.1446,27.284,27.0134,27.079,25285000.0],["2012-09-19",27.0708,27.1282,26.7017,26.8821,20913400.0],["2012-09-20",26.7345,26.9642,26.3983,26.4557,38005700.0],["2012-09-21",27.0872,27.3004,26.4721,26.6279,62905800.0],["2012-09-24",26.4475,26.6033,26.3081,26.4229,18511200.0],["2012-09-25",26.3901,26.4311,25.6274,25.6684,30757800.0],["2012-09-26",25.4388,25.488,25.0698,25.201,29234500.0],["2012-09-27",25.2256,25.7668,25.1764,25.6028,23400200.0],["2012-09-28",25.529,25.9226,25.4798,25.7996,27014800.0],["2012-10-01",26.0047,26.2425,25.8652,25.9719,28412900.0],["2012-10-02",26.0703,26.2507,25.7504,25.9555,21859900.0],["2012-10-03",26.0867,26.2835,25.9883,26.0949,19700800.0],["2012-10-04",26.1195,26.2261,25.9555,26.1605,25156900.0],["2012-10-05",26.2835,26.3163,25.652,25.7422,31239000.0],["2012-10-08",25.5864,25.734,25.3076,25.57,22261500.0],["2012-10-09",25.4716,25.5044,24.9632,25.1354,23311300.0],["2012-10-10",25.1272,25.2422,25.0039,25.1272,23103700.0],["2012-10-11",25.2504,25.5462,25.16,25.2422,20436300.0],["2012-10-12",25.2093,25.6284,25.2093,25.4723,18639800.0],["2012-10-15",25.5216,25.7845,25.4887,25.7188,26143200.0],["2012-10-16",25.8009,26.2036,25.7023,26.1871,22024500.0],["2012-10-17",25.9078,26.0475,25.6448,25.6613,28326200.0],["2012-10-18",25.5873,25.6695,25.2751,25.5709,26013900.0],["2012-10-19",25.5298,25.6777,24.9793,25.045,26239700.0],["2012-10-22",25.1354,25.3819,24.9053,25.3079,17338400.0],["2012-10-23",25.0779,25.3408,25.0203,25.1354,21384700.0],["2012-10-24",25.3901,25.4312,24.9546,25.1436,21642700.0],["2012-10-25",25.3655,25.653,25.234,25.3572,20696000.0],["2012-10-26",25.3162,25.5544,25.1518,25.4641,19815600.0],["2012-10-31",25.6695,25.7927,25.3572,25.538,21844400.0],["2012-11-01",25.6366,25.8995,25.4147,25.8667,22886100.0],["2012-11-02",26.1296,26.1378,25.6202,25.6448,17251200.0],["2012-11-05",25.4312,25.7599,25.2833,25.6777,13590100.0],["2012-11-06",25.8256,26.22,25.7434,25.9899,15018800.0],["2012-11-07",25.7188,25.7599,25.2751,25.2997,22295700.0],["2012-11-08",25.2504,25.4558,24.9875,24.9957,17902800.0],["2012-11-09",24.9793,25.2504,24.8724,24.9382,15537900.0],["2012-11-12",24.9875,25.1025,24.7245,24.8971,10964600.0],["2012-11-13",24.7163,25.0614,24.5602,24.667,20901000.0],["2012-11-14",24.7328,24.7738,24.2562,24.3055,22562900.0],["2012-11-15",24.3055,24.7081,24.289,24.6095,26295000.0],["2012-11-16",24.6752,24.7574,24.4698,24.6506,25491700.0],["2012-11-19",24.856,24.8642,24.5273,24.7656,22551100.0],["2012-11-20",24.667,24.8149,24.4698,24.8149,17448200.0],["2012-11-21",24.8067,25.0861,24.7574,24.9793,17423900.0],["2012-11-23",25.1847,25.5216,25.1272,25.4065,8211500.0],["2012-11-26",25.2422,25.4476,25.1272,25.4394,15644900.0],["2012-11-27",25.6366,26.105,25.6037,25.653,24696300.0],["2012-11-28",25.5955,26.146,25.464,26.1296,21603200.0],["2012-11-29",26.2282,26.409,26.1378,26.1625,22205300.0],["2012-11-30",26.1707,26.4912,26.0885,26.4419,26610600.0],["2012-12-03",26.598,26.7048,26.4665,26.5487,22159300.0],["2012-12-04",26.4747,26.6802,26.3022,26.6062,17391100.0],["2012-12-05",26.2529,26.3926,25.727,26.294,30775300.0],["2012-12-06",26.2857,26.3843,26.2118,26.3186,25132600.0],["2012-12-07",26.4172,26.4336,26.105,26.2282,18421100.0],["2012-12-10",26.2282,26.4829,26.2282,26.3515,20712600.0],["2012-12-11",26.4419,26.7048,26.3104,26.5733,25716300.0],["2012-12-12",26.6146,26.7551,26.3007,26.3916,20205300.0],["2012-12-13",26.3833,26.4494,25.9371,26.1189,20608200.0],["2012-12-14",26.061,26.532,25.9784,26.4081,21930800.0],["2012-12-17",26.4411,26.8295,26.2759,26.7055,24047300.0],["2012-12-18",26.846,27.2261,26.7303,27.1683,37797600.0],["2012-12-19",27.978,28.3829,27.9532,28.1681,60937600.0],["2012-12-20",28.1681,28.3003,28.0359,28.0441,28119900.0],["2012-12-21",27.6888,28.0276,27.4327,27.8954,45601600.0],["2012-12-24",27.6475,27.7962,27.6145,27.7715,6451900.0],["2012-12-26",27.821,27.9698,27.5484,27.7715,13282100.0],["2012-12-27",27.7136,27.7797,27.2674,27.4905,21600200.0],["2012-12-28",27.3005,27.6723,27.2674,27.2839,16792100.0],["2012-12-31",27.193,27.6475,27.0113,27.5318,25320000.0],["2013-01-02",28.1598,28.7051,28.0359,28.6638,33758400.0],["2013-01-03",28.6143,28.7134,28.2094,28.3499,21819500.0],["2013-01-04",28.4655,28.7134,28.4242,28.5977,21687300.0],["2013-01-07",28.4573,28.5234,28.2672,28.449,14008300.0],["2013-01-08",28.2176,28.5151,28.1433,28.4573,17408900.0],["2013-01-09",28.5068,28.7547,28.4077,28.4738,18932700.0],["2013-01-10",28.5564,28.8539,28.4325,28.8456,17843600.0],["2013-01-11",28.8869,28.92,28.7382,28.8043,15105200.0],["2013-01-14",28.7795,28.92,28.5895,28.8869,14589400.0],["2013-01-15",28.5647,28.8208,28.5234,28.6721,16263600.0],["2013-01-16",28.6143,28.8126,28.5564,28.6225,17608200.0],["2013-01-17",28.7217,28.763,28.5895,28.606,17827100.0],["2013-01-18",28.5812,29.0274,28.4325,29.0109,30088900.0],["2013-01-22",28.8787,28.9035,28.5316,28.8622,19309500.0],["2013-01-23",28.8869,29.0852,28.6638,28.6638,17235800.0],["2013-01-24",28.8208,29.2505,28.763,28.8704,18662000.0],["2013-01-25",28.92,29.2505,28.8208,29.234,18061300.0],["2013-01-28",29.2588,29.5727,29.234,29.3662,20119500.0],["2013-01-29",29.2175,29.6389,28.9778,29.5645,18284800.0],["2013-01-30",29.548,29.6471,29.1596,29.234,14249900.0],["2013-01-31",29.1431,29.4901,29.1266,29.3414,19077700.0],["2013-02-01",29.6389,30.0024,29.5893,29.9198,27725700.0],["2013-02-04",29.5893,29.7463,28.9448,29.0274,23595800.0],["2013-02-05",29.0935,29.5149,29.0357,29.3166,16662700.0],["2013-02-06",29.1761,29.267,28.9283,29.0026,15603500.0],["2013-02-07",29.0439,29.077,28.4655,28.5564,26869300.0],["2013-02-08",28.7217,28.9035,28.5068,28.8374,19255700.0],["2013-02-11",28.9035,28.953,28.5482,28.8869,12648800.0],["2013-02-12",28.8291,29.1266,28.796,29.0109,14666300.0],["2013-02-13",29.0935,29.1348,28.8208,28.9117,13176800.0],["2013-02-14",28.8126,28.9778,28.6638,28.8374,15886800.0],["2013-02-15",28.7547,28.9117,28.6308,28.763,18406000.0],["2013-02-19",28.8621,29.2588,28.7713,29.2505,16446000.0],["2013-02-20",29.3331,29.4075,28.92,28.9282,16263700.0],["2013-02-21",28.8787,28.8787,28.2342,28.3251,20923100.0],["2013-02-22",28.5151,28.7382,28.2011,28.7134,13754700.0],["2013-02-25",28.9778,29.2753,28.3168,28.3251,19992900.0],["2013-02-26",28.3251,28.5647,28.1598,28.3581,15839500.0],["2013-02-27",28.3003,28.8952,28.1433,28.6556,15671400.0],["2013-02-28",28.6721,28.8043,28.2755,28.292,23816400.0],["2013-03-01",28.1929,28.7795,28.0937,28.6143,20376000.0],["2013-03-04",28.5316,28.9861,28.4242,28.9613,14750500.0],["2013-03-05",29.1018,29.4819,29.0935,29.3001,15410100.0],["2013-03-06",29.3331,29.6884,29.3166,29.6306,21340800.0],["2013-03-07",29.6967,29.8537,29.548,29.6967,15098100.0],["2013-03-08",29.6967,29.8206,29.4736,29.5066,14985000.0],["2013-03-11",29.4984,29.7297,29.4488,29.6471,14111600.0],["2013-03-12",29.6223,29.6223,29.0522,29.2753,18411100.0],["2013-03-13",29.5975,29.6223,29.2092,29.3992,21228800.0],["2013-03-14",29.581,30.0189,29.4323,29.9942,21040700.0],["2013-03-15",29.8372,30.1016,29.8289,30.0272,56178100.0],["2013-03-18",29.8289,30.0933,29.7463,29.7793,20654800.0],["2013-03-19",29.895,29.9363,29.2588,29.4901,20548800.0],["2013-03-20",29.7297,29.8041,29.2505,29.5562,41088100.0],["2013-03-21",27.0856,27.2178,26.5899,26.689,132669500.0],["2013-03-22",26.7716,26.8543,26.1437,26.4246,64333500.0],["2013-03-25",26.4824,26.6064,25.747,25.8214,39694400.0],["2013-03-26",25.9536,26.2676,25.9536,26.061,29420300.0],["2013-03-27",25.9536,26.532,25.8545,26.3998,35028500.0],["2013-03-28",26.3502,26.7634,26.2676,26.7138,23676700.0],["2013-04-01",26.7386,26.8212,26.4742,26.7799,18677600.0],["2013-04-02",26.9782,27.2178,26.8791,27.0526,22619600.0],["2013-04-03",27.2096,27.2178,26.6064,26.7716,25545200.0],["2013-04-04",26.7386,26.8625,26.6312,26.7469,18163800.0],["2013-04-05",26.2511,26.5403,26.1685,26.4659,24415300.0],["2013-04-08",26.499,26.7386,26.3585,26.7386,14134400.0],["2013-04-09",26.8543,27.3335,26.8212,27.3005,30087400.0],["2013-04-10",27.3914,28.0524,27.3914,27.8706,35941000.0],["2013-04-11",27.7797,28.0276,27.7301,27.7797,23080700.0],["2013-04-12",27.7962,27.821,27.2839,27.6475,18408200.0],["2013-04-15",27.5897,27.6805,27.1021,27.1021,19617500.0],["2013-04-16",27.2261,27.6723,27.193,27.6145,17310600.0],["2013-04-17",27.35,27.3748,26.813,26.846,25277000.0],["2013-04-18",26.9782,27.1022,26.3585,26.5403,24892500.0],["2013-04-19",26.2346,26.8212,26.1685,26.7469,30391400.0],["2013-04-22",26.846,26.9865,26.5733,26.8708,18754900.0],["2013-04-23",27.0361,27.2674,26.7469,26.8212,23964900.0],["2013-04-24",26.846,27.1269,26.8047,26.8625,22601800.0],["2013-04-25",26.9039,26.9204,26.6146,26.6642,25910200.0],["2013-04-26",26.6064,26.8791,26.5816,26.7386,22376200.0],["2013-04-29",26.7634,26.8543,26.5568,26.6394,31381300.0],["2013-04-30",26.6229,27.16,26.6229,27.0856,50028100.0],["2013-05-01",27.0608,27.7797,27.0361,27.3996,32712000.0],["2013-05-02",27.3583,27.9119,27.2509,27.8375,22992700.0],["2013-05-03",28.0359,28.0524,27.4988,27.5814,23976800.0],["2013-05-06",27.631,27.6888,27.3335,27.6888,17964500.0],["2013-05-07",27.7053,27.9202,27.4244,27.4823,17955000.0],["2013-05-08",27.3418,27.7384,27.3418,27.6475,21382700.0],["2013-05-09",27.5153,28.0937,27.4988,27.8458,18722100.0],["2013-05-10",27.9532,28.1185,27.8045,28.1102,17364100.0],["2013-05-13",28.0524,28.0937,27.8045,27.9119,12193400.0],["2013-05-14",27.8045,28.3003,27.7219,27.821,23560400.0],["2013-05-15",27.8789,28.1763,27.8541,28.0854,18360500.0],["2013-05-16",28.1681,28.5977,28.1681,28.3994,25526300.0],["2013-05-17",28.5812,28.9448,28.4573,28.9448,26986800.0],["2013-05-20",28.763,28.9448,28.5564,28.8374,18326400.0],["2013-05-21",28.8374,29.1844,28.8374,29.0026,19682900.0],["2013-05-22",28.9778,29.0439,28.0276,28.1929,33742400.0],["2013-05-23",28.0524,28.4325,27.978,28.2837,20442500.0],["2013-05-24",27.8376,28.2094,27.6145,28.135,22642500.0],["2013-05-28",28.6473,28.7382,28.3085,28.5316,21432200.0],["2013-05-29",28.4242,28.5564,28.1929,28.4242,16004800.0],["2013-05-30",28.4986,28.7465,28.3746,28.3746,17928400.0],["2013-05-31",28.1929,28.4738,27.8871,27.9119,24412100.0],["2013-06-03",27.9698,28.4242,27.8706,28.416,19782700.0],["2013-06-04",28.3746,28.7134,28.0607,28.2259,20324900.0],["2013-06-05",28.1763,28.5977,28.0937,28.1929,22005600.0],["2013-06-06",28.0772,28.0772,27.3748,27.5566,29158700.0],["2013-06-07",27.7549,28.1185,27.5318,27.9367,20548900.0],["2013-06-10",28.0772,28.1681,27.945,28.135,16901500.0],["2013-06-11",27.8128,28.2176,27.6723,27.7384,15274500.0],["2013-06-12",27.9532,27.9863,27.6806,27.6971,13731100.0],["2013-06-13",27.6558,28.3581,27.6062,28.3003,15727400.0],["2013-06-14",28.2176,28.3581,27.8458,27.9037,17551400.0],["2013-06-17",28.1185,28.6143,28.0937,28.3168,19398200.0],["2013-06-18",28.3085,28.5812,28.2672,28.4242,16949300.0],["2013-06-19",28.449,28.5812,28.1598,28.1681,19408400.0],["2013-06-20",27.9945,28.1102,27.2922,27.4409,35222400.0],["2013-06-21",25.3752,25.4826,24.772,24.9042,140813500.0],["2013-06-24",24.8877,25.1521,24.8133,24.929,78919200.0],["2013-06-25",25.2017,25.2265,24.6977,24.7555,64051500.0],["2013-06-26",24.9455,24.9786,24.6729,24.9042,52429800.0],["2013-06-27",25.0447,25.7305,25.0282,25.1604,43014900.0],["2013-06-28",25.0199,25.4578,24.9951,25.3752,39787100.0],["2013-07-01",25.524,25.5983,24.8464,24.8794,33962900.0],["2013-07-02",24.8629,25.0778,24.7472,24.8712,33114500.0],["2013-07-03",24.8299,25.4496,24.8216,25.367,18629700.0],["2013-07-05",25.6066,25.7801,25.2348,25.7718,22193800.0],["2013-07-08",25.904,26.1519,25.8214,26.1519,28904300.0],["2013-07-09",26.028,26.1106,25.8049,26.0445,28854300.0],["2013-07-10",26.0113,26.0777,25.7542,25.9035,28458600.0],["2013-07-11",26.1855,26.5422,26.1855,26.4261,33193000.0],["2013-07-12",26.4592,26.5422,25.9118,25.9201,157674700.0],["2013-07-15",26.1109,26.5837,25.9782,26.5505,36543400.0],["2013-07-16",26.5339,26.6666,26.4261,26.5422,22531400.0],["2013-07-17",26.6002,26.9071,26.5836,26.6749,22357000.0],["2013-07-18",26.509,26.9237,26.3846,26.5505,23615600.0],["2013-07-19",26.5671,26.5671,26.1358,26.4261,28512000.0],["2013-07-22",26.368,26.4592,26.2933,26.4344,16760100.0],["2013-07-23",26.4344,26.6998,26.3846,26.6002,16771000.0],["2013-07-24",26.8574,27.0067,26.791,26.8657,20003600.0],["2013-07-25",26.8823,26.8823,26.5173,26.8491,21050300.0],["2013-07-26",26.8408,27.0398,26.6749,26.9901,17308500.0],["2013-07-29",26.8657,27.0067,26.6832,26.9403,16119300.0],["2013-07-30",27.0398,27.1311,26.9486,26.9984,18340700.0],["2013-07-31",27.0233,27.1643,26.5007,26.8325,30540500.0],["2013-08-01",27.0564,27.2306,26.874,27.1643,15797000.0],["2013-08-02",27.0564,27.1228,26.9403,27.015,18998100.0],["2013-08-05",27.0315,27.2887,26.9984,27.1891,11151300.0],["2013-08-06",27.1643,27.5541,27.1228,27.3716,18620900.0],["2013-08-07",27.1809,27.3716,27.1062,27.2223,17416900.0],["2013-08-08",27.297,27.4546,27.1726,27.3882,14204600.0],["2013-08-09",27.297,27.4629,27.1228,27.3053,11646000.0],["2013-08-12",27.214,27.6536,27.1643,27.579,11746400.0],["2013-08-13",27.6951,27.7532,27.4629,27.579,12738700.0],["2013-08-14",27.5873,27.9108,27.5624,27.8444,19684400.0],["2013-08-15",27.5707,27.5707,26.9901,27.1477,19574600.0],["2013-08-16",27.0398,27.2472,26.791,26.8822,19504100.0],["2013-08-19",26.874,27.1228,26.5505,26.5919,13385600.0],["2013-08-20",26.5919,26.8905,26.5422,26.7081,13870200.0],["2013-08-21",26.6998,27.0564,26.6251,26.791,11955400.0],["2013-08-22",26.8905,26.9818,26.65,26.874,10271600.0],["2013-08-23",26.8574,27.0896,26.3514,26.3514,27128400.0],["2013-08-26",26.3431,27.0398,26.3431,26.8242,18888600.0],["2013-08-27",26.2519,26.7081,26.2104,26.3597,16061600.0],["2013-08-28",26.368,26.4675,26.2602,26.2602,15919100.0],["2013-08-29",26.1855,26.5256,26.1772,26.2933,14012100.0],["2013-08-30",26.3265,26.6251,26.3016,26.4261,14044300.0],["2013-09-03",26.6832,26.8491,26.3929,26.5588,14647300.0],["2013-09-04",26.5505,26.9486,26.509,26.8076,13040800.0],["2013-09-05",26.8574,26.9735,26.6749,26.7578,11437900.0],["2013-09-06",26.791,26.9237,26.4178,26.7081,12625400.0],["2013-09-09",26.7993,27.2804,26.7495,27.1643,12400500.0],["2013-09-10",27.2057,27.3633,27.1643,27.2555,15918900.0],["2013-09-11",27.2638,27.5624,27.156,27.3882,19692300.0],["2013-09-12",27.3799,27.4629,27.156,27.1974,16250100.0],["2013-09-13",27.2389,27.2638,26.8325,26.9237,17638400.0],["2013-09-16",27.2389,27.496,27.1891,27.3467,25316900.0],["2013-09-17",27.3633,27.7283,27.3136,27.5873,20282300.0],["2013-09-18",27.5458,28.1264,27.4795,28.0932,39152100.0],["2013-09-19",27.9025,28.2011,27.579,28.1098,63316300.0],["2013-09-20",28.1513,28.3089,27.9274,28.2425,53470400.0],["2013-09-23",28.0352,28.4831,27.9937,28.1513,26293100.0],["2013-09-24",28.0601,28.1098,27.861,27.9025,18958300.0],["2013-09-25",28.002,28.2757,27.9522,28.0932,19653100.0],["2013-09-26",28.1845,28.4167,27.9439,28.0435,15621000.0],["2013-09-27",27.8942,28.1596,27.7946,28.0186,14068700.0],["2013-09-30",27.7781,27.8112,27.4048,27.5126,25132600.0],["2013-10-01",27.5375,27.8278,27.4214,27.7863,16300300.0],["2013-10-02",27.6288,27.9771,27.5873,27.9356,19451600.0],["2013-10-03",27.8112,27.9273,27.438,27.5707,15480100.0],["2013-10-04",27.6206,27.8787,27.5207,27.6456,15054900.0],["2013-10-07",27.3542,27.6706,27.296,27.3376,14150100.0],["2013-10-08",27.3293,27.4042,26.8631,26.9463,23780400.0],["2013-10-09",27.0129,27.0213,26.6383,26.7965,19656000.0],["2013-10-10",27.0379,27.4708,26.9214,27.4625,21580700.0],["2013-10-11",27.5374,27.7871,27.4209,27.6872,14018800.0],["2013-10-14",27.4791,27.7621,27.3792,27.7039,12882400.0],["2013-10-15",27.5873,27.6872,27.2211,27.2627,20677000.0],["2013-10-16",27.3959,27.6373,27.3792,27.4874,16398300.0],["2013-10-17",27.1545,27.5124,27.0712,27.3626,22821900.0],["2013-10-18",27.2627,27.4625,27.0962,27.3876,17472700.0],["2013-10-21",27.6623,27.8038,27.3293,27.4292,16568800.0],["2013-10-22",27.5457,27.5873,27.3459,27.3876,19741200.0],["2013-10-23",27.3542,27.3792,27.0046,27.2211,24610300.0],["2013-10-24",27.2544,27.6789,27.246,27.5291,26573600.0],["2013-10-25",27.6456,27.8787,27.4791,27.5957,19820600.0],["2013-10-28",27.6706,27.8537,27.5457,27.5873,17632800.0],["2013-10-29",27.6706,28.0785,27.6706,28.0618,15954700.0],["2013-10-30",28.1534,28.2616,27.8204,27.912,14959100.0],["2013-10-31",27.887,28.2283,27.8371,27.887,16171500.0],["2013-11-01",28.0535,28.1534,27.8287,27.912,15115800.0],["2013-11-04",28.0535,28.1035,27.8537,28.0618,12725000.0],["2013-11-05",27.9286,28.0452,27.8121,27.887,11161500.0],["2013-11-06",28.0202,28.5863,27.9869,28.3615,25184600.0],["2013-11-07",28.4531,28.6862,28.2533,28.3032,17101200.0],["2013-11-08",28.2366,28.5946,28.1035,28.5946,14028300.0],["2013-11-11",28.5613,28.8277,28.5363,28.6112,11415100.0],["2013-11-12",28.6862,29.0108,28.528,28.886,16145000.0],["2013-11-13",28.8027,29.1357,28.7944,29.1357,14815800.0],["2013-11-14",28.4448,28.7777,28.3532,28.6196,25790900.0],["2013-11-15",28.6029,29.0774,28.5613,29.0691,21477700.0],["2013-11-18",29.0358,29.2439,28.9858,29.0774,15093200.0],["2013-11-19",29.1274,29.1274,28.8277,28.9359,14532900.0],["2013-11-20",29.0025,29.1107,28.861,28.9276,12165500.0],["2013-11-21",29.0025,29.1773,28.8943,29.0857,11773000.0],["2013-11-22",28.9859,29.1107,28.8693,28.9942,13826300.0],["2013-11-25",29.0691,29.1024,28.8027,28.9526,14753800.0],["2013-11-26",28.8776,29.2689,28.811,29.0774,28403700.0],["2013-11-27",29.1856,29.4687,29.1523,29.3771,16120200.0],["2013-11-29",29.2189,29.4853,29.169,29.3771,11851500.0],["2013-12-02",29.4437,29.4603,29.1024,29.2023,20284400.0],["2013-12-03",29.1274,29.2273,29.0025,29.194,16545300.0],["2013-12-04",29.0524,29.2855,28.9858,29.194,20004000.0],["2013-12-05",29.2772,29.2772,28.9858,29.0108,20839500.0],["2013-12-06",29.2606,29.5602,29.2189,29.5353,15995300.0],["2013-12-09",29.5353,29.76,29.4687,29.6352,16795000.0],["2013-12-10",29.4853,29.5269,28.9442,28.9692,25491700.0],["2013-12-11",29.0941,29.1856,28.6529,28.7694,17184000.0],["2013-12-12",28.1784,28.22,27.7122,27.9703,30946000.0],["2013-12-13",28.0202,28.0535,27.6539,27.6623,18221200.0],["2013-12-16",27.8038,28.2034,27.7622,27.9203,22756300.0],["2013-12-17",27.9952,28.1284,27.7871,27.9952,21782100.0],["2013-12-18",28.195,28.9359,28.0535,28.8027,40179900.0],["2013-12-19",29.5686,30.7673,29.5519,30.4676,62855300.0],["2013-12-20",30.5092,30.6341,30.2762,30.2762,40783000.0],["2013-12-23",30.4093,30.8172,30.401,30.7423,18002800.0],["2013-12-24",30.7673,31.1169,30.7007,31.067,9670100.0],["2013-12-26",31.0753,31.4249,31.0503,31.375,11516900.0],["2013-12-27",31.5415,31.8162,31.4499,31.6164,15373100.0],["2013-12-30",31.5914,31.7246,31.4749,31.6247,11683000.0],["2013-12-31",31.5831,31.9161,31.5331,31.8495,11746400.0],["2014-01-02",31.4499,31.658,31.2584,31.4998,18162100.0],["2014-01-03",31.4414,31.6168,31.3662,31.4163,11693900.0],["2014-01-06",31.433,31.5667,31.2493,31.2911,15329400.0],["2014-01-07",31.4497,31.6752,31.3161,31.6084,16792200.0],["2014-01-08",31.5583,31.6585,31.3662,31.4998,16111600.0],["2014-01-09",31.6084,31.6084,31.2827,31.4414,13623500.0],["2014-01-10",31.5249,31.8506,31.3913,31.8255,15402900.0],["2014-01-13",31.6919,31.9007,31.4831,31.5249,20848300.0],["2014-01-14",31.55,31.9425,31.4915,31.909,13486400.0],["2014-01-15",31.9007,32.2097,31.8339,32.0761,17010900.0],["2014-01-16",32.0594,32.3767,31.8756,31.9759,13463000.0],["2014-01-17",31.8339,32.1262,31.7587,31.909,14051100.0],["2014-01-21",32.1679,32.1679,31.5667,31.8255,13540000.0],["2014-01-22",31.7587,31.9675,31.6919,31.717,14006300.0],["2014-01-23",31.8756,31.9508,31.6752,31.8589,14174200.0],["2014-01-24",31.6669,31.7003,30.9904,30.9904,26815600.0],["2014-01-27",31.1157,31.2076,30.4727,30.4727,19073800.0],["2014-01-28",30.5645,31.0071,30.5478,30.9821,13899900.0],["2014-01-29",31.0489,31.1074,30.6564,30.8735,16553600.0],["2014-01-30",31.0572,31.3662,30.9654,31.2326,12975500.0],["2014-01-31",30.9236,31.0656,30.6313,30.8151,17039700.0],["2014-02-03",30.9737,30.9737,29.9132,29.9299,21272600.0],["2014-02-04",29.7712,30.0802,29.5958,30.0301,16228000.0],["2014-02-05",29.6626,30.2722,29.6209,30.0217,11458400.0],["2014-02-06",30.1637,30.7566,30.1553,30.6647,14762200.0],["2014-02-07",30.7984,31.0906,30.6564,31.0572,13114700.0],["2014-02-10",31.099,31.266,30.957,31.1491,10976900.0],["2014-02-11",31.3161,31.6502,31.2243,31.6001,12066100.0],["2014-02-12",31.5667,31.9424,31.4497,31.7921,12343200.0],["2014-02-13",31.6,32.1429,31.5499,32.0844,11683200.0],["2014-02-14",32.0092,32.0092,31.6669,31.717,15641400.0],["2014-02-18",31.7838,31.8339,31.5082,31.7086,10560300.0],["2014-02-19",31.5917,31.9842,31.5667,31.6251,12491400.0],["2014-02-20",31.6001,32.026,31.4831,31.9592,11786000.0],["2014-02-21",32.0093,32.1429,31.8005,31.8172,13243600.0],["2014-02-24",31.8673,32.1178,31.7671,31.8506,10388100.0],["2014-02-25",31.8255,32.0928,31.6418,31.9424,11766400.0],["2014-02-26",32.0844,32.4268,32.026,32.1512,11482900.0],["2014-02-27",32.1512,32.6523,32.0343,32.527,14055700.0],["2014-02-28",32.527,32.8778,32.2765,32.6606,19257800.0],["2014-03-03",32.3349,32.5604,32.051,32.1596,13293700.0],["2014-03-04",32.6857,32.9863,32.6189,32.9112,13682100.0],["2014-03-05",32.9111,33.1533,32.8193,32.9863,11929200.0],["2014-03-06",33.1366,33.2786,32.9195,32.9529,13081900.0],["2014-03-07",33.0448,33.0615,32.2347,32.4268,13821500.0],["2014-03-10",32.4185,32.527,32.2765,32.4519,8670300.0],["2014-03-11",32.5688,32.5855,32.2514,32.4853,12841500.0],["2014-03-12",32.4185,32.4185,31.9675,32.1679,13226200.0],["2014-03-13",32.2514,32.2848,31.3328,31.4414,15361200.0],["2014-03-14",31.4748,31.7337,31.3161,31.3996,14308300.0],["2014-03-17",31.5667,32.1345,31.5667,31.9174,14981300.0],["2014-03-18",32.0427,32.5187,31.8673,32.4352,29707200.0],["2014-03-19",31.5666,32.5354,31.2326,32.193,45154900.0],["2014-03-20",32.1512,32.3099,31.742,32.0426,18960200.0],["2014-03-21",32.3182,32.4435,31.3161,31.3161,33897900.0],["2014-03-24",31.3078,32.0176,31.2159,31.884,22539000.0],["2014-03-25",31.8422,32.1512,31.8172,32.0677,19750600.0],["2014-03-26",32.0677,32.9529,32.0343,32.6356,31357500.0],["2014-03-27",32.5604,33.0364,32.4018,32.7692,26283600.0],["2014-03-28",33.003,33.287,32.7274,33.0448,18405100.0],["2014-03-31",33.1951,34.5981,33.0949,34.1638,48340300.0],["2014-04-01",34.2724,35.074,34.2055,34.6481,35431800.0],["2014-04-02",34.5479,34.7567,34.1137,34.3475,22754900.0],["2014-04-03",34.2724,34.3559,33.6878,33.7128,22497000.0],["2014-04-04",34.006,34.1149,33.2187,33.4867,23836200.0],["2014-04-07",33.3359,33.4364,32.6994,33.0595,27311900.0],["2014-04-08",33.0344,33.7966,32.9674,33.7045,22197600.0],["2014-04-09",33.8971,34.274,33.6542,34.2405,20314000.0],["2014-04-10",34.2489,34.3829,33.0679,33.3276,26397800.0],["2014-04-11",33.093,33.403,32.6408,32.6491,18655800.0],["2014-04-14",32.7329,33.2941,32.7329,33.1433,16022000.0],["2014-04-15",33.2522,33.4867,32.8669,33.2773,14553400.0],["2014-04-16",33.4532,33.6291,33.093,33.6123,13614800.0],["2014-04-17",33.4699,33.6542,32.9925,33.5705,14644100.0],["2014-04-21",33.7045,33.872,33.5537,33.7045,8593600.0],["2014-04-22",33.7296,34.0228,33.6207,33.8887,10396100.0],["2014-04-23",33.738,33.7882,33.2941,33.3276,10048500.0],["2014-04-24",33.3024,33.3862,32.6826,33.2941,13966400.0],["2014-04-25",33.3443,33.3443,32.8585,33.0428,11647800.0],["2014-04-28",33.2941,33.738,33.2103,33.6123,20141200.0],["2014-04-29",33.7129,34.0144,33.5621,33.5956,14996300.0],["2014-04-30",33.5788,34.2824,33.5202,34.2405,16480900.0],["2014-05-01",34.1065,34.5002,34.0395,34.3159,13945500.0],["2014-05-02",34.4751,34.5169,34.1819,34.1819,10710100.0],["2014-05-05",34.4499,34.5588,34.1484,34.5169,13722700.0],["2014-05-06",34.341,34.5839,34.3159,34.3494,12647500.0],["2014-05-07",34.4667,34.5756,33.9139,34.3913,12570400.0],["2014-05-08",34.4164,34.5588,33.9641,34.2322,10212900.0],["2014-05-09",34.1735,34.5588,33.9558,34.3745,10262400.0],["2014-05-12",34.5253,35.2959,34.5002,35.1367,18751400.0],["2014-05-13",35.1954,35.254,34.8771,35.0865,10319200.0],["2014-05-14",35.1619,35.1954,34.9357,35.0781,14015200.0],["2014-05-15",35.0446,35.321,34.8771,35.12,19267000.0],["2014-05-16",35.0865,35.1535,34.6091,34.919,15497400.0],["2014-05-19",34.7431,35.3461,34.6844,35.3126,11929700.0],["2014-05-20",35.2373,35.2624,34.718,34.8101,10580200.0],["2014-05-21",34.9022,35.0028,34.7431,34.9106,11151700.0],["2014-05-22",34.8436,35.1284,34.7682,34.7766,12276200.0],["2014-05-23",34.8855,35.3713,34.7515,35.3043,12044200.0],["2014-05-27",35.3964,35.4718,34.9525,35.1032,12680200.0],["2014-05-28",35.1703,35.3378,34.8101,34.8185,11308800.0],["2014-05-29",35.0027,35.3545,34.852,35.3461,9629500.0],["2014-05-30",35.2456,35.3461,35.053,35.1954,13496500.0],["2014-06-02",35.1451,35.1954,34.852,35.1535,11284900.0],["2014-06-03",35.0446,35.1116,34.8268,35.0195,10968400.0],["2014-06-04",35.0027,35.0027,34.6174,34.9274,8936300.0],["2014-06-05",35.053,35.455,34.9609,35.2624,10647800.0],["2014-06-06",35.4215,35.7063,35.388,35.7063,11447800.0],["2014-06-09",35.7231,35.8571,35.522,35.7649,10307400.0],["2014-06-10",35.6561,35.9157,35.5891,35.7314,13457200.0],["2014-06-11",35.5555,35.9157,35.4801,35.6477,9622700.0],["2014-06-12",35.6226,35.6979,35.0446,35.1786,11060900.0],["2014-06-13",35.2205,35.3294,34.9357,35.2959,10324600.0],["2014-06-16",35.1786,35.3713,34.986,35.3043,8150200.0],["2014-06-17",35.3378,35.7649,35.1619,35.4467,12792400.0],["2014-06-18",35.4969,35.8989,35.4299,35.8571,10307000.0],["2014-06-19",35.9576,36.1754,35.5388,35.6058,27255800.0],["2014-06-20",33.7212,34.2908,33.4448,34.1903,65103700.0],["2014-06-23",34.2824,34.6174,34.1316,34.4248,16956600.0],["2014-06-24",34.3327,34.6677,34.0563,34.14,16459200.0],["2014-06-25",34.1149,34.207,33.8301,33.8887,13889400.0],["2014-06-26",33.9641,33.9641,33.4867,33.6291,16642500.0],["2014-06-27",33.5286,34.0563,33.5286,33.9474,15320500.0],["2014-06-30",34.006,34.1903,33.9139,33.9474,14098200.0],["2014-07-01",33.8469,34.2657,33.8469,34.1484,13147000.0],["2014-07-02",34.2824,34.5086,34.1484,34.2992,13400200.0],["2014-07-03",34.3243,34.6426,34.3159,34.6258,7863600.0],["2014-07-07",34.4494,34.5334,34.231,34.3486,11959400.0],["2014-07-08",34.1806,34.315,33.9202,34.0714,12350600.0],["2014-07-09",34.1134,34.2058,33.5926,33.8194,14711600.0],["2014-07-10",33.5086,34.0378,33.5086,33.8698,9566900.0],["2014-07-11",34.0126,34.0126,33.5842,33.7102,11942300.0],["2014-07-14",33.9622,34.1722,33.8194,34.0126,13586800.0],["2014-07-15",33.9202,34.2814,33.9034,34.0546,11813800.0],["2014-07-16",34.2814,34.3402,33.7102,33.8194,14722600.0],["2014-07-17",33.7774,34.1974,33.4834,33.5254,24447800.0],["2014-07-18",33.5842,33.7354,33.5086,33.601,19123500.0],["2014-07-21",33.6262,33.8026,33.5338,33.6094,15864700.0],["2014-07-22",33.7186,34.189,33.5674,33.9622,13728100.0],["2014-07-23",33.9622,34.147,33.8026,33.8614,9191700.0],["2014-07-24",33.895,34.1638,33.895,33.9958,10797700.0],["2014-07-25",33.8278,34.1386,33.8278,33.8782,7483800.0],["2014-07-28",33.8614,34.2898,33.7942,34.063,9658200.0],["2014-07-29",34.1974,34.3738,34.021,34.1302,9450400.0],["2014-07-30",34.1974,34.4662,34.0882,34.4074,11406300.0],["2014-07-31",34.147,34.3906,33.895,33.9286,13689500.0],["2014-08-01",33.7606,34.0462,33.2398,33.2734,15074700.0],["2014-08-04",33.2902,33.7858,33.2062,33.685,12356200.0],["2014-08-05",33.6094,33.9202,33.4414,33.5674,8806600.0],["2014-08-06",33.475,33.895,33.4162,33.7354,8184800.0],["2014-08-07",33.853,33.9622,33.2566,33.3238,9180500.0],["2014-08-08",33.3742,33.5758,33.2314,33.5506,8862000.0],["2014-08-11",33.5926,33.7186,33.4414,33.5338,10292800.0],["2014-08-12",33.3826,33.6346,33.3742,33.517,6704300.0],["2014-08-13",33.7018,33.853,33.6178,33.8026,10629700.0],["2014-08-14",33.8446,33.937,33.5842,33.7858,9707000.0],["2014-08-15",33.8026,34.0966,33.5842,33.8362,13418800.0],["2014-08-18",33.979,34.2478,33.937,34.1386,7633600.0],["2014-08-19",34.2058,34.9282,34.1386,34.7854,14378600.0],["2014-08-20",34.9282,34.9282,34.5166,34.651,9627100.0],["2014-08-21",34.5754,35.1214,34.5754,34.9282,9569200.0],["2014-08-22",34.7266,35.113,34.6678,34.9702,9260700.0],["2014-08-25",35.0626,35.3146,34.9786,35.0626,8856700.0],["2014-08-26",35.155,35.281,35.0962,35.1466,7320800.0],["2014-08-27",35.071,35.113,34.7938,34.9786,8440000.0],["2014-08-28",35.0038,35.0038,34.6174,34.6678,8737100.0],["2014-08-29",34.6426,35.0542,34.6426,34.8862,8970900.0],["2014-09-02",34.945,35.0122,34.8274,34.9954,8538600.0],["2014-09-03",35.113,35.239,34.9618,35.197,10041600.0],["2014-09-04",35.1886,35.3566,34.7518,34.903,12248100.0],["2014-09-05",34.9534,35.0794,34.6594,34.6678,15155600.0],["2014-09-08",34.4494,34.5922,33.8278,34.1386,19658500.0],["2014-09-09",34.0294,34.3654,33.9622,34.1974,14044100.0],["2014-09-10",34.189,34.2814,34.0798,34.1974,9134500.0],["2014-09-11",33.811,34.1806,33.769,34.1722,12389100.0],["2014-09-12",34.2226,34.2226,33.937,34.021,11912300.0],["2014-09-15",34.021,34.2478,33.7774,34.1554,14018100.0],["2014-09-16",34.2814,34.7182,34.021,34.6006,13220100.0],["2014-09-17",34.6006,34.7182,34.2478,34.5586,14083300.0],["2014-09-18",34.735,35.0878,34.609,34.903,26454500.0],["2014-09-19",34.0882,34.1554,32.9962,33.433,86679100.0],["2014-09-22",33.3322,33.3826,32.9626,33.2482,24572600.0],["2014-09-23",33.181,33.2566,32.593,32.6182,34353300.0],["2014-09-24",32.5677,33.2314,32.3997,33.1138,18937000.0],["2014-09-25",33.055,33.055,32.467,32.5594,13287800.0],["2014-09-26",32.5678,32.7694,32.3578,32.719,16006400.0],["2014-09-29",32.3997,32.4501,32.1477,32.2905,16586000.0],["2014-09-30",32.3074,32.3998,32.0385,32.1561,21143300.0],["2014-10-01",32.1898,32.2654,31.8789,31.9965,17452400.0],["2014-10-02",32.0469,32.383,31.8537,32.1477,14808100.0],["2014-10-03",32.341,32.8618,32.257,32.6686,15289500.0],["2014-10-06",32.8371,33.0646,32.8202,32.9298,14168000.0],["2014-10-07",32.8118,32.9298,32.3821,32.4073,14309200.0],["2014-10-08",32.7107,32.9045,32.0534,32.8792,16005500.0],["2014-10-09",32.8539,33.0393,32.4495,32.6433,15004900.0],["2014-10-10",32.5759,32.9466,32.0956,32.104,18234100.0],["2014-10-13",32.1124,32.677,31.9018,32.2135,20723700.0],["2014-10-14",32.5759,32.8961,32.3736,32.4073,19508500.0],["2014-10-15",32.0029,32.3821,31.3288,32.2725,24561500.0],["2014-10-16",32.0113,32.1714,31.6153,31.649,21419300.0],["2014-10-17",31.7585,32.0366,31.4636,31.9102,21122700.0],["2014-10-20",30.5957,31.8596,30.1828,31.8512,16654100.0],["2014-10-21",32.2641,32.4158,32.0534,32.3147,15381900.0],["2014-10-22",32.3315,32.3821,31.6658,31.7164,16810200.0],["2014-10-23",32.0871,32.441,32.0282,32.2135,9659100.0],["2014-10-24",32.2894,32.6433,32.2304,32.6348,8975900.0],["2014-10-27",32.4411,32.6264,32.3147,32.3821,7525300.0],["2014-10-28",32.3062,32.6349,32.3062,32.5675,11631800.0],["2014-10-29",32.6349,32.6433,32.4073,32.5085,10923800.0],["2014-10-30",32.3568,32.5759,32.3484,32.4411,9644400.0],["2014-10-31",32.7613,32.9045,32.7191,32.9045,16142800.0],["2014-11-03",32.8792,32.8961,32.6601,32.8539,10318600.0],["2014-11-04",32.8034,32.9888,32.7781,32.9719,12671000.0],["2014-11-05",33.1489,33.2921,32.9551,33.1067,12280300.0],["2014-11-06",33.0477,33.587,32.9551,33.5449,11603400.0],["2014-11-07",33.4438,33.6797,33.3764,33.6544,13728500.0],["2014-11-10",33.6797,34.1179,33.6123,34.0842,11058100.0],["2014-11-11",34.1516,34.2021,33.9999,34.101,7061000.0],["2014-11-12",34.1769,34.2021,33.7471,33.823,10965100.0],["2014-11-13",33.8482,34.3538,33.6123,34.3117,11868700.0],["2014-11-14",34.4296,34.6066,34.2358,34.4128,11476500.0],["2014-11-17",34.3032,34.7161,34.2358,34.6824,11987600.0],["2014-11-18",34.7077,34.9521,34.6403,34.7667,9328200.0],["2014-11-19",34.674,34.7751,34.3875,34.4802,9202600.0],["2014-11-20",34.3033,34.556,34.219,34.4802,9062200.0],["2014-11-21",34.8173,34.9689,34.6909,34.9184,12641400.0],["2014-11-24",34.9605,35.0869,34.851,34.9099,9542100.0],["2014-11-25",34.9774,35.0869,34.674,34.674,12404200.0],["2014-11-26",34.6993,35.3144,34.6993,35.2807,11590000.0],["2014-11-28",35.3734,35.82,35.2976,35.7357,11890100.0],["2014-12-01",35.3987,35.7104,35.3987,35.4577,10802400.0],["2014-12-02",35.306,35.6936,35.2723,35.5419,9083200.0],["2014-12-03",35.3397,35.5082,35.0869,35.4408,10326000.0],["2014-12-04",35.4913,35.4913,34.9605,35.2975,9177100.0],["2014-12-05",35.4071,35.4071,35.0448,35.3313,8925300.0],["2014-12-08",35.3144,35.4155,34.8257,34.8594,12766500.0],["2014-12-09",34.5308,35.3313,34.4549,35.2807,13897500.0],["2014-12-10",35.1375,35.2301,34.4465,34.4802,12547600.0],["2014-12-11",34.6487,35.0869,34.3033,34.3454,12395800.0],["2014-12-12",33.9072,34.3622,33.6376,33.6628,14108200.0],["2014-12-15",34.7246,35.0953,34.3538,34.6403,22343100.0],["2014-12-16",34.4549,34.851,34.219,34.2358,16424500.0],["2014-12-17",34.5982,35.0785,34.278,34.6824,18151000.0],["2014-12-18",36.9322,38.2299,36.7132,38.213,54495600.0],["2014-12-19",38.0024,38.8871,37.9013,38.7607,41782200.0],["2014-12-22",38.3984,38.8029,38.2636,38.4658,21264400.0],["2014-12-23",38.3647,39.1821,38.3057,38.7692,14042400.0],["2014-12-24",39.0641,39.359,38.8871,38.9545,10238200.0],["2014-12-26",38.9208,39.1821,38.8197,38.845,6901500.0],["2014-12-29",38.7776,38.8366,38.4237,38.4321,9701400.0],["2014-12-30",38.3816,38.4742,38.1625,38.2046,9968400.0],["2014-12-31",38.2973,38.39,37.8928,37.8928,13269200.0],["2015-01-02",37.935,38.0782,37.0502,37.3535,15070200.0],["2015-01-05",37.3113,37.3873,36.8213,36.8297,18369400.0],["2015-01-06",37.2268,37.3282,36.3228,36.4495,19229500.0],["2015-01-07",36.61,36.7706,36.3397,36.4579,13502200.0],["2015-01-08",36.8635,37.1254,36.6523,36.6776,17516900.0],["2015-01-09",37.1592,37.2606,36.5509,36.6607,15957500.0],["2015-01-12",36.5509,36.9818,36.2129,36.5593,16055700.0],["2015-01-13",36.8973,37.1339,35.9679,36.2721,12878200.0],["2015-01-14",35.875,36.4748,35.875,36.3819,12707400.0],["2015-01-15",36.7368,36.872,35.9679,36.0186,13431000.0],["2015-01-16",35.9003,36.855,35.6975,36.7621,17786700.0],["2015-01-20",36.8044,37.2015,36.5255,37.0916,16308400.0],["2015-01-21",36.9142,37.117,36.5086,36.7452,15876600.0],["2015-01-22",37.1339,38.2999,36.4833,37.2184,17969100.0],["2015-01-23",37.1592,37.6324,37.1085,37.3367,14150300.0],["2015-01-26",37.3198,37.3536,36.7875,37.0916,12059500.0],["2015-01-27",36.3397,37.0663,35.9764,36.6692,14984100.0],["2015-01-28",37.1254,37.1592,36.0524,36.0693,15132500.0],["2015-01-29",36.1791,36.3481,35.7567,36.2129,12805100.0],["2015-01-30",35.5623,35.9257,35.3342,35.3934,22590000.0],["2015-02-02",35.6637,36.0862,35.1145,36.0608,16889500.0],["2015-02-03",36.2805,36.4495,35.9426,36.365,12657100.0],["2015-02-04",36.3059,36.4664,35.7567,35.8412,12912000.0],["2015-02-05",35.9088,36.534,35.9088,36.4664,9630300.0],["2015-02-06",36.5509,36.7283,36.2298,36.3143,9522100.0],["2015-02-09",36.0186,36.8635,36.0186,36.6692,12705700.0],["2015-02-10",36.9987,37.2268,36.8044,37.1677,12714800.0],["2015-02-11",37.1423,37.1761,36.4073,36.6354,12836900.0],["2015-02-12",36.7368,37.2268,36.6776,37.0832,12519700.0],["2015-02-13",37.0071,37.3705,37.0071,37.117,10155700.0],["2015-02-17",36.8973,37.0916,36.7875,37.0409,10118600.0],["2015-02-18",36.9311,37.2691,36.8804,37.2606,8661100.0],["2015-02-19",37.286,37.4887,37.1761,37.2691,8465700.0],["2015-02-20",37.2268,37.2522,36.7199,36.9818,14731200.0],["2015-02-23",36.7199,37.0747,36.5847,36.9902,10995500.0],["2015-02-24",36.9987,37.1423,36.6523,37.0747,10522500.0],["2015-02-25",37.0325,37.2522,36.6523,36.948,11785400.0],["2015-02-26",37.0071,37.3029,36.9311,37.0832,8519300.0],["2015-02-27",36.9818,37.2691,36.9058,37.024,9549500.0],["2015-03-02",37.0156,37.2099,36.7368,37.2015,11091000.0],["2015-03-03",37.0325,37.0747,36.4748,36.6523,10058700.0],["2015-03-04",36.5002,36.8889,36.1791,36.8466,14697600.0],["2015-03-05",36.8889,37.0832,36.5509,37.0071,10983500.0],["2015-03-06",36.8466,36.8466,35.7398,35.8074,15086600.0],["2015-03-09",35.6975,36.1538,35.6468,36.0693,11474200.0],["2015-03-10",35.6891,35.951,35.3004,35.3342,13960700.0],["2015-03-11",35.4272,35.6215,34.9878,35.0385,11108800.0],["2015-03-12",35.03,35.2835,34.8611,35.1652,13716700.0],["2015-03-13",35.0976,35.8834,35.0723,35.8074,18405400.0],["2015-03-16",36.1791,36.779,36.1115,36.6776,17423200.0],["2015-03-17",36.4241,36.6185,36.2129,36.2214,21509000.0],["2015-03-18",37.4296,37.9703,36.6269,37.286,37900300.0],["2015-03-19",37.1761,37.5901,37.1761,37.3113,15729600.0],["2015-03-20",37.2859,37.7929,37.2268,37.5225,20724700.0],["2015-03-23",37.4634,37.7,37.3113,37.3874,10749200.0],["2015-03-24",37.4549,37.5986,36.9311,36.9311,14913400.0],["2015-03-25",36.9058,36.9649,36.2721,36.2721,17491000.0],["2015-03-26",36.1453,36.5255,35.8749,36.3228,14065600.0],["2015-03-27",36.2721,36.4326,35.8412,36.027,18030800.0],["2015-03-30",36.5255,36.8635,36.4326,36.703,12730100.0],["2015-03-31",36.5931,36.8128,36.441,36.4579,13264200.0],["2015-04-01",36.3228,36.4326,36.0946,36.2805,12050900.0],["2015-04-02",36.4501,36.5518,36.0177,36.1364,11183900.0],["2015-04-06",35.8481,36.5434,35.7888,36.4247,9766500.0],["2015-04-07",36.4501,36.8656,36.4077,36.4247,8075400.0],["2015-04-08",36.3314,36.7468,36.3314,36.5518,6947100.0],["2015-04-09",36.4331,36.7214,36.2381,36.6281,9399500.0],["2015-04-10",36.5264,37.2132,36.5264,36.891,12542800.0],["2015-04-13",36.9249,37.1284,36.484,36.5264,10943400.0],["2015-04-14",36.4925,36.5094,36.0431,36.2296,10510500.0],["2015-04-15",36.4162,37.4675,36.3144,37.298,18188700.0],["2015-04-16",37.0436,37.2725,36.6705,36.8486,11960800.0],["2015-04-17",36.5095,36.7977,36.3399,36.4586,12473500.0],["2015-04-20",36.7214,37.1453,36.6705,36.7299,10426300.0],["2015-04-21",36.891,37.1962,36.7977,36.8147,9312900.0],["2015-04-22",36.891,37.0945,36.7469,36.9249,7343900.0],["2015-04-23",36.891,36.9927,36.4501,36.7892,11311000.0],["2015-04-24",36.8062,36.9503,36.2466,36.5264,17767100.0],["2015-04-27",36.5433,37.264,36.5179,36.9758,12916000.0],["2015-04-28",37.0606,37.7982,36.8401,37.7304,18287700.0],["2015-04-29",37.6456,38.0695,37.0351,37.9254,36608700.0],["2015-04-30",37.3488,37.6541,36.891,36.9842,20196300.0],["2015-05-01",36.8316,37.6286,36.8316,37.6202,11942000.0],["2015-05-04",37.7728,38.0271,37.5099,37.8067,9168200.0],["2015-05-05",37.7049,37.8321,37.2132,37.2386,11410200.0],["2015-05-06",37.476,37.5099,36.4586,36.679,12732100.0],["2015-05-07",36.6027,37.0182,36.4755,36.8655,8787100.0],["2015-05-08",37.1623,37.5099,37.0436,37.3149,9582900.0],["2015-05-11",37.281,37.476,36.9673,37.1708,7429400.0],["2015-05-12",37.0097,37.0436,36.696,36.9419,8515100.0],["2015-05-13",37.1029,37.3658,36.9842,37.1284,7451200.0],["2015-05-14",37.3997,37.6456,37.3065,37.6286,7293000.0],["2015-05-15",37.6541,37.6795,37.2556,37.4336,9369500.0],["2015-05-18",37.2556,37.6541,37.2047,37.5099,6070900.0],["2015-05-19",37.6626,37.6965,37.4421,37.5778,8640000.0],["2015-05-20",37.493,37.8152,37.3828,37.5523,9055700.0],["2015-05-21",37.493,37.688,37.264,37.5438,8036400.0],["2015-05-22",37.476,37.5354,37.2047,37.2471,7484300.0],["2015-05-26",37.086,37.1623,36.5858,36.7384,10440400.0],["2015-05-27",36.9164,37.5184,36.8062,37.4251,11096800.0],["2015-05-28",37.3743,37.5184,37.0012,37.1877,7273200.0],["2015-05-29",37.1284,37.1708,36.7638,36.874,10358700.0],["2015-06-01",37.1708,37.3573,37.0012,37.1284,9764300.0],["2015-06-02",36.891,37.3149,36.5773,37.0521,8275900.0],["2015-06-03",37.086,37.3827,36.9588,37.281,9220900.0],["2015-06-04",37.086,37.3997,36.891,37.1114,13783100.0],["2015-06-05",37.1623,37.3234,36.874,37.1453,12850700.0],["2015-06-08",37.1453,37.2132,36.5264,36.5434,9112200.0],["2015-06-09",36.7553,36.7723,36.306,36.5179,7634200.0],["2015-06-10",36.696,37.3488,36.5094,37.2556,15518400.0],["2015-06-11",37.4506,37.6625,37.3319,37.5438,12519300.0],["2015-06-12",37.2895,37.6371,37.2217,37.5947,11742300.0],["2015-06-15",37.2217,37.298,36.8062,37.069,16727800.0],["2015-06-16",37.2301,38.0526,37.1029,37.8491,18271600.0],["2015-06-17",38.0356,38.3578,37.6202,38.078,27080800.0],["2015-06-18",35.5344,36.4416,34.7374,36.2381,79138400.0],["2015-06-19",36.3738,36.5434,35.2376,35.2631,37430200.0],["2015-06-22",35.4411,35.5768,35.1444,35.1783,22368300.0],["2015-06-23",35.5598,35.6616,35.1698,35.3648,17394300.0],["2015-06-24",35.2207,35.4157,34.9324,34.9324,17768200.0],["2015-06-25",34.9663,35.1613,34.8137,34.8137,13587200.0],["2015-06-26",34.8476,35.0765,34.7374,34.7544,39687300.0],["2015-06-29",34.4491,34.678,34.2371,34.2711,18195500.0],["2015-06-30",34.4237,34.5509,34.0082,34.1693,16691500.0],["2015-07-01",34.4322,34.5085,33.8556,34.1184,13948600.0],["2015-07-02",34.2371,34.2711,34.0421,34.2202,11644100.0],["2015-07-06",33.9819,34.2883,33.8457,34.1691,12434100.0],["2015-07-07",34.0755,34.2712,33.9053,34.1776,16437100.0],["2015-07-08",33.9564,34.2457,33.7862,33.8457,14598700.0],["2015-07-09",34.2457,34.45,34.1691,34.1946,13348300.0],["2015-07-10",34.5181,34.5946,34.2202,34.3478,10470900.0],["2015-07-13",34.484,34.7734,34.3649,34.7223,10717000.0],["2015-07-14",34.7308,34.8074,34.5351,34.7053,9298800.0],["2015-07-15",34.5776,34.8244,34.5776,34.7138,9326700.0],["2015-07-16",34.9095,34.9095,34.518,34.8585,14861000.0],["2015-07-17",34.6797,34.7734,34.1776,34.3819,14574400.0],["2015-07-20",34.3478,34.3734,33.9308,33.9819,17488100.0],["2015-07-21",33.8372,34.033,33.5223,33.6755,14679100.0],["2015-07-22",33.4968,33.7606,33.4032,33.5479,16797000.0],["2015-07-23",33.6585,33.7011,33.1564,33.1904,18083800.0],["2015-07-24",33.2755,33.3351,33.0202,33.1904,12030300.0],["2015-07-27",32.9521,33.0372,32.7394,32.7734,15756800.0],["2015-07-28",33.0117,33.5053,32.7138,33.4287,14289200.0],["2015-07-29",33.5053,33.9308,33.4117,33.8627,13016400.0],["2015-07-30",34.067,34.1266,33.6585,33.7436,13634200.0],["2015-07-31",33.8372,34.1436,33.7862,33.9904,13706100.0],["2015-08-03",33.9989,34.05,33.5819,33.7947,12444500.0],["2015-08-04",33.6925,34.0415,33.6415,33.7521,9697300.0],["2015-08-05",33.9564,34.0585,33.7266,33.7351,11982000.0],["2015-08-06",33.7266,33.9053,33.3181,33.4628,10613000.0],["2015-08-07",33.4968,33.7776,33.3862,33.667,10655100.0],["2015-08-10",33.8372,34.084,33.7862,33.9479,9525800.0],["2015-08-11",33.6415,33.7691,33.2074,33.3351,10600500.0],["2015-08-12",32.9692,33.4968,32.7649,33.4287,11062300.0],["2015-08-13",33.3777,33.667,33.1819,33.4542,7785700.0],["2015-08-14",33.4713,33.616,33.3436,33.5394,7185000.0],["2015-08-17",33.5394,33.8117,33.267,33.8032,7631200.0],["2015-08-18",33.633,34.067,33.6245,33.8968,9950600.0],["2015-08-19",33.7862,33.9904,33.4543,33.6415,11112900.0],["2015-08-20",33.3521,33.6159,32.85,32.8755,13071200.0],["2015-08-21",32.6117,32.9947,31.9564,31.9564,19411300.0],["2015-08-24",30.4075,31.1479,29.9054,30.7054,32522300.0],["2015-08-25",31.4628,31.6671,30.1097,30.1692,21393600.0],["2015-08-26",30.6628,31.5054,30.2969,31.4118,20554300.0],["2015-08-27",31.7862,31.9224,30.6458,31.3352,28218200.0],["2015-08-28",31.3692,31.9054,31.3011,31.8798,21559100.0],["2015-08-31",31.6245,31.9224,31.4288,31.565,15352800.0],["2015-09-01",30.9182,31.1054,30.5437,30.6458,19948700.0],["2015-09-02",30.9522,31.2756,30.7309,31.2756,15049300.0],["2015-09-03",31.3267,31.7181,31.2926,31.4033,11787800.0],["2015-09-04",30.9352,31.216,30.7139,30.8671,13147900.0],["2015-09-08",31.2586,32.1862,31.2586,32.0671,18949600.0],["2015-09-09",32.2543,32.4926,31.4969,31.565,14710200.0],["2015-09-10",31.5139,32.2883,31.5139,32.0075,16930600.0],["2015-09-11",31.8713,32.3053,31.8288,32.2713,12948600.0],["2015-09-14",32.1777,32.2883,31.8032,31.9649,15021500.0],["2015-09-15",32.1437,32.4926,31.8288,32.3309,14877900.0],["2015-09-16",32.5607,32.7819,32.2798,32.5692,19574000.0],["2015-09-17",32.5692,32.5692,31.0628,31.2671,37299000.0],["2015-09-18",30.8841,31.4713,30.8586,30.9607,34919800.0],["2015-09-21",31.1479,31.5394,30.9948,31.3437,14964400.0],["2015-09-22",30.9267,31.0543,30.6118,30.799,19979700.0],["2015-09-23",30.799,30.8245,30.4926,30.6288,16991600.0],["2015-09-24",30.5097,30.8331,30.1182,30.6884,18059500.0],["2015-09-25",30.8075,30.9096,30.5607,30.6799,19387000.0],["2015-09-28",30.399,30.7565,30.1267,30.1607,21742700.0],["2015-09-29",30.0501,30.348,29.9905,30.2203,19785900.0],["2015-09-30",30.5437,30.799,30.4501,30.7394,16215000.0],["2015-10-01",30.8331,30.9948,30.5097,30.8416,18331300.0],["2015-10-02",30.3905,31.4118,30.3309,31.3947,18772800.0],["2015-10-05",31.7096,32.1096,31.5054,31.9905,12741700.0],["2015-10-06",31.9309,32.2117,31.9224,32.1096,12427300.0],["2015-10-07",32.1266,32.3224,31.7862,32.05,16335700.0],["2015-10-08",31.8203,32.3309,31.7777,32.2458,13247600.0],["2015-10-09",32.4508,32.6388,32.1774,32.5534,14656400.0],["2015-10-12",32.3996,32.5704,32.203,32.5021,11022500.0],["2015-10-13",32.391,32.6388,32.2458,32.3141,11575600.0],["2015-10-14",31.7587,32.1091,31.7331,31.8356,14069700.0],["2015-10-15",32.0834,32.186,31.8356,32.0834,12205500.0],["2015-10-16",32.297,32.297,31.7331,31.9296,19694700.0],["2015-10-19",31.4939,31.699,31.2461,31.5024,18100500.0],["2015-10-20",31.2888,31.6135,31.2888,31.4939,13678100.0],["2015-10-21",31.5964,31.716,31.2461,31.2888,11062600.0],["2015-10-22",31.4853,32.3483,31.4853,32.2885,14701400.0],["2015-10-23",32.5705,32.6046,32.2885,32.5277,16469100.0],["2015-10-26",32.4167,32.9977,32.4167,32.7841,12330600.0],["2015-10-27",32.7499,32.8524,32.5021,32.7584,14110500.0],["2015-10-28",33.0062,33.2284,32.7841,33.2198,14020000.0],["2015-10-29",32.9208,33.2454,32.9208,33.2027,11432900.0],["2015-10-30",33.254,33.3565,32.8951,33.1856,16471500.0],["2015-11-02",33.3651,33.9888,33.2369,33.9632,19789700.0],["2015-11-03",33.9119,34.4074,33.8179,34.3476,17153100.0],["2015-11-04",34.4758,34.6638,34.228,34.5869,16863300.0],["2015-11-05",34.3135,34.6894,34.3049,34.4758,16358800.0],["2015-11-06",34.4502,34.7236,34.2878,34.7065,16481800.0],["2015-11-09",34.5271,34.604,33.9888,34.2622,14604900.0],["2015-11-10",34.0315,34.322,33.9973,34.1084,11294000.0],["2015-11-11",33.5274,33.835,33.3053,33.3565,18861500.0],["2015-11-12",33.0233,33.4078,32.9037,33.0062,14591600.0],["2015-11-13",32.878,32.9806,31.8015,31.8698,23987600.0],["2015-11-16",32.2031,32.8011,32.092,32.5705,16741000.0],["2015-11-17",32.6644,32.9122,32.4423,32.579,14820000.0],["2015-11-18",32.6303,33.0916,32.5961,33.066,11958900.0],["2015-11-19",33.0404,33.5958,32.9977,33.3394,12306100.0],["2015-11-20",33.536,33.8179,33.4932,33.6129,12023200.0],["2015-11-23",33.6983,33.7752,33.3651,33.442,9111900.0],["2015-11-24",33.1344,33.8521,33.1344,33.7154,13766300.0],["2015-11-25",33.7239,33.835,33.5274,33.5445,8014700.0],["2015-11-27",33.442,33.6128,33.3907,33.4761,6869900.0],["2015-11-30",33.4163,33.5701,33.2967,33.2967,18969800.0],["2015-12-01",33.3992,33.5616,33.2455,33.5189,12718200.0],["2015-12-02",33.4505,33.6556,33.0233,33.066,13694200.0],["2015-12-03",33.2882,33.2882,32.2543,32.3056,20322500.0],["2015-12-04",32.485,33.5274,32.3654,33.459,18206600.0],["2015-12-07",33.4591,33.5274,32.8951,33.1686,13798500.0],["2015-12-08",32.7157,33.2113,32.6901,33.0917,15219700.0],["2015-12-09",33.0062,33.6214,32.7499,32.9635,17516100.0],["2015-12-10",32.9891,33.1686,32.5619,32.6303,18358300.0],["2015-12-11",32.1433,32.3398,31.6391,31.7929,20346800.0],["2015-12-14",31.7417,32.1945,31.4854,32.1689,20142700.0],["2015-12-15",32.5534,32.9208,32.4252,32.6474,19262900.0],["2015-12-16",33.0404,33.442,32.767,33.2454,23478000.0],["2015-12-17",32.5448,32.6388,31.2205,31.5537,42879900.0],["2015-12-18",31.5195,31.6819,31.024,31.0581,28726800.0],["2015-12-21",31.3743,31.4768,30.8445,31.1179,15042300.0],["2015-12-22",31.0923,31.3657,30.9727,31.2632,13924800.0],["2015-12-23",31.323,31.8015,31.3145,31.5537,12832300.0],["2015-12-24",31.3828,31.81,31.3828,31.6221,4953900.0],["2015-12-28",31.4682,31.4939,31.1607,31.4341,10921900.0],["2015-12-29",31.6306,31.7929,31.5964,31.6477,10708600.0],["2015-12-30",31.6819,31.7502,31.4683,31.5452,9585600.0],["2015-12-31",31.4768,31.5708,31.1265,31.2119,10332400.0],["2016-01-04",30.8945,30.8945,30.3368,30.6714,18784400.0],["2016-01-05",30.7658,30.9889,30.4484,30.5771,25340700.0],["2016-01-06",30.4569,31.006,30.3368,30.7315,18165700.0],["2016-01-07",30.2424,30.6114,29.925,30.0623,22591400.0],["2016-01-08",30.1395,30.2682,29.6934,29.7277,21962200.0],["2016-01-11",29.8135,30.1309,29.6162,29.9765,18726600.0],["2016-01-12",30.3025,30.4998,30.0194,30.3454,18457300.0],["2016-01-13",30.191,30.3712,29.0585,29.2387,28322900.0],["2016-01-14",29.333,30.1052,29.1786,29.8478,19523600.0],["2016-01-15",28.9984,29.6076,28.8783,29.273,25425000.0],["2016-01-19",29.6333,29.8135,29.3759,29.6419,21423100.0],["2016-01-20",29.0671,29.3674,28.4236,29.1186,25278700.0],["2016-01-21",29.0928,29.6505,28.8183,29.273,20380300.0],["2016-01-22",29.6419,30.0194,29.6247,29.8564,15892700.0],["2016-01-25",29.6676,29.9765,29.4274,29.4617,16793600.0],["2016-01-26",29.4446,30.2253,29.273,30.2253,19728900.0],["2016-01-27",30.0537,30.4998,29.7963,29.9507,20567600.0],["2016-01-28",30.1738,30.4998,29.9765,30.3111,15472800.0],["2016-01-29",30.5856,31.1519,30.4655,31.1519,19059300.0],["2016-02-01",30.8001,31.3492,30.7572,31.1605,14144000.0],["2016-02-02",30.7572,30.8344,30.2425,30.3282,17404500.0],["2016-02-03",30.5084,30.7057,29.9765,30.6199,13855300.0],["2016-02-04",30.6285,31.3492,30.5942,31.272,16925900.0],["2016-02-05",30.9974,31.0918,30.3454,30.6285,17312200.0],["2016-02-08",30.1395,30.6285,29.5818,30.5513,20118800.0],["2016-02-09",30.1395,30.5513,29.702,30.0966,17819800.0],["2016-02-10",30.3883,31.006,30.1481,30.1996,13368700.0],["2016-02-11",29.6762,30.1223,29.5733,29.8907,18889700.0],["2016-02-12",30.2339,30.4998,29.9508,30.4913,15837900.0],["2016-02-16",30.68,30.8087,30.3883,30.6285,19676300.0],["2016-02-17",30.8602,31.5465,30.8602,31.4264,13186500.0],["2016-02-18",31.4951,31.6323,31.2291,31.4264,12866600.0],["2016-02-19",31.332,31.5637,31.2462,31.5551,13203400.0],["2016-02-22",31.8382,32.1642,31.6581,31.8382,10109900.0],["2016-02-23",31.8382,31.8382,31.2119,31.3578,9417100.0],["2016-02-24",30.9631,31.5122,30.6886,31.4264,10978200.0],["2016-02-25",31.5637,32.0012,31.3149,31.9927,11566000.0],["2016-02-26",32.1128,32.3015,31.6066,31.7095,16551100.0],["2016-02-29",31.7439,32.027,31.4264,31.5551,22300200.0],["2016-03-01",31.8725,32.5932,31.7782,32.5932,13030800.0],["2016-03-02",32.3959,32.5074,32.1128,32.3959,12791200.0],["2016-03-03",32.2672,32.5246,32.087,32.5074,8832200.0],["2016-03-04",32.6018,32.7391,32.4045,32.5074,10638400.0],["2016-03-07",32.2071,32.9879,32.19,32.9107,13011000.0],["2016-03-08",32.6962,32.9879,32.5503,32.7305,12384400.0],["2016-03-09",32.9707,33.1251,32.7048,33.0136,16786500.0],["2016-03-10",33.2624,33.2624,32.1814,32.6447,17620600.0],["2016-03-11",32.9879,33.434,32.842,33.4168,13143300.0],["2016-03-14",33.3825,33.4083,33.0737,33.2024,14704500.0],["2016-03-15",32.9021,33.3482,32.7133,33.2367,17502900.0],["2016-03-16",33.9316,35.1327,33.9144,34.5064,49082300.0],["2016-03-17",34.4464,35.1413,34.3777,34.841,22163500.0],["2016-03-18",35.0641,35.596,34.8753,35.5874,34354000.0],["2016-03-21",35.536,36.0336,35.4931,35.699,17275100.0],["2016-03-22",35.4502,35.8191,35.3386,35.5016,11970500.0],["2016-03-23",35.433,35.4759,34.8067,34.9611,13666800.0],["2016-03-24",34.8324,35.2357,34.6094,35.1499,11956200.0],["2016-03-28",35.27,35.27,34.7981,34.8496,14647000.0],["2016-03-29",34.6694,35.004,34.6351,34.9182,15159200.0],["2016-03-30",35.1413,35.27,35.0469,35.1499,9803600.0],["2016-03-31",35.2872,35.3815,35.004,35.0984,10196500.0],["2016-04-01",34.9011,35.3644,34.8496,35.3129,9574100.0],["2016-04-04",35.3043,35.4158,35.0898,35.2357,10243500.0],["2016-04-05",35.0469,35.2271,34.7123,34.7724,9111300.0],["2016-04-06",34.6609,34.9955,34.4807,34.9611,12516200.0],["2016-04-07",34.8239,34.8239,34.1547,34.2919,12838600.0],["2016-04-08",34.4292,34.781,34.4292,34.6265,8011000.0],["2016-04-11",34.8239,35.2443,34.6437,34.6523,10399600.0],["2016-04-12",34.7126,34.8934,34.437,34.8073,9245000.0],["2016-04-13",35.1517,35.6426,34.9881,35.5737,12752300.0],["2016-04-14",35.5737,35.7029,35.4618,35.5134,9150500.0],["2016-04-15",35.4101,35.634,35.324,35.324,10340300.0],["2016-04-18",35.169,35.522,35.1345,35.5134,8849300.0],["2016-04-19",35.6598,35.7287,35.2809,35.3584,9884400.0],["2016-04-20",35.4704,35.6426,35.3756,35.3929,8481200.0],["2016-04-21",35.3326,35.5651,35.2034,35.2981,11954100.0],["2016-04-22",35.1259,35.677,35.0226,35.0484,15003300.0],["2016-04-25",34.9537,35.1604,34.8503,35.1173,10876200.0],["2016-04-26",35.1517,35.1776,34.8159,35.0054,8365800.0],["2016-04-27",34.8848,35.3067,34.8848,35.1776,8742100.0],["2016-04-28",34.7556,35.2809,34.592,34.7298,9233800.0],["2016-04-29",34.592,34.592,33.9031,34.325,12883300.0],["2016-05-02",34.3595,34.8159,34.2992,34.7039,10454200.0],["2016-05-03",34.4714,34.5403,34.0409,34.17,11439600.0],["2016-05-04",33.9203,34.0753,33.6964,33.8342,9046200.0],["2016-05-05",33.9634,33.9806,33.6964,33.7825,8962700.0],["2016-05-06",33.5586,33.9462,33.5586,33.9375,7587400.0],["2016-05-09",33.8773,34.2131,33.7739,33.8945,7949400.0],["2016-05-10",34.0839,34.4973,34.0839,34.4628,9290200.0],["2016-05-11",34.3251,34.5145,34.1356,34.1442,7180100.0],["2016-05-12",34.3509,34.4714,34.0925,34.2906,10006700.0],["2016-05-13",34.2561,34.5145,34.0236,34.1098,9392600.0],["2016-05-16",34.2475,34.5317,33.9806,34.4198,7797100.0],["2016-05-17",34.2734,34.4628,33.9892,34.1012,9483700.0],["2016-05-18",34.0925,34.2734,33.7222,33.9892,10379700.0],["2016-05-19",33.7222,33.7911,33.2056,33.4467,15124400.0],["2016-05-20",33.6534,34.0839,33.5414,33.9375,16153200.0],["2016-05-23",33.8514,33.9634,33.705,33.7395,8904800.0],["2016-05-24",33.9461,34.5145,33.7997,34.3595,11329800.0],["2016-05-25",34.4887,34.6953,34.4887,34.5576,7972200.0],["2016-05-26",34.5403,34.6178,34.3767,34.4025,7574000.0],["2016-05-27",34.2992,34.5145,34.2734,34.5059,8240600.0],["2016-05-31",34.5145,34.6351,34.4025,34.6178,12567400.0],["2016-06-01",34.4973,34.7039,34.2906,34.6695,9268800.0],["2016-06-02",33.3261,33.6275,32.7922,33.2917,51063400.0],["2016-06-03",33.3606,33.7653,33.3175,33.6706,20740000.0],["2016-06-06",33.7481,34.1356,33.6878,33.9634,16116900.0],["2016-06-07",34.0581,34.2217,33.6275,33.6964,20009500.0],["2016-06-08",33.7222,33.8773,33.4984,33.8256,11671000.0],["2016-06-09",33.7481,33.7653,33.3692,33.6275,12316100.0],["2016-06-10",33.395,33.5759,33.2486,33.3606,10441700.0],["2016-06-13",33.1539,33.4897,33.0506,33.2572,13036300.0],["2016-06-14",33.2659,33.5672,33.2142,33.4381,12092200.0],["2016-06-15",33.4122,33.5156,33.0764,33.1022,14476100.0],["2016-06-16",33.0333,33.4122,32.7922,33.2744,17916500.0],["2016-06-17",34.0064,34.4112,33.5156,34.17,34512400.0],["2016-06-20",34.3595,34.747,34.1873,34.2131,17149200.0],["2016-06-21",34.3853,34.5489,34.2303,34.437,20111100.0],["2016-06-22",34.5748,34.7384,34.3337,34.4542,12643400.0],["2016-06-23",34.7901,35.1948,34.6695,35.1604,15430000.0],["2016-06-24",33.9117,34.3509,33.6017,33.7825,44204500.0],["2016-06-27",33.4725,33.4811,32.8783,33.1367,22506100.0],["2016-06-28",33.3433,33.7481,33.2228,33.6964,14750900.0],["2016-06-29",34.2389,35.0484,34.0064,34.9192,23009700.0],["2016-06-30",34.859,35.4445,34.8503,35.2465,20100900.0],["2016-07-01",35.2465,35.4798,35.1687,35.3156,11381600.0],["2016-07-05",34.8575,35.0736,34.702,34.918,12501400.0],["2016-07-06",34.7452,35.065,34.5896,35.0304,12124300.0],["2016-07-07",35.1341,35.2897,34.9353,35.0304,11676700.0],["2016-07-08",35.3329,35.5922,35.2119,35.3243,14235600.0],["2016-07-11",35.3502,35.5576,35.2205,35.2465,12912000.0],["2016-07-12",35.6354,35.9379,35.4885,35.7996,13321000.0],["2016-07-13",35.9206,35.9984,35.6527,35.8342,9612700.0],["2016-07-14",35.9293,36.1886,35.8688,36.0157,9259800.0],["2016-07-15",36.2231,36.2231,35.8342,36.1021,11666300.0],["2016-07-18",36.0503,36.1626,35.9379,35.9898,8738900.0],["2016-07-19",35.6959,35.8255,35.4453,35.5058,12723000.0],["2016-07-20",35.8515,35.8688,35.6527,35.6527,11409700.0],["2016-07-21",35.7305,35.8774,35.3847,35.4971,11424700.0],["2016-07-22",35.5403,35.6181,35.3934,35.5058,10426300.0],["2016-07-25",35.3588,35.5749,35.3415,35.5749,8974400.0],["2016-07-26",35.4885,35.6441,35.2724,35.3848,11031900.0],["2016-07-27",35.4626,35.5317,35.2205,35.3761,9566900.0],["2016-07-28",35.7391,35.7823,35.1946,35.6008,17048600.0],["2016-07-29",35.7132,35.7651,35.3675,35.4712,13230800.0],["2016-08-01",35.3588,35.67,35.3588,35.5663,12435400.0],["2016-08-02",35.5403,35.5403,35.0736,35.186,10268200.0],["2016-08-03",35.1082,35.307,35.0909,35.186,12350500.0],["2016-08-04",35.0995,35.3934,35.0995,35.3502,9142100.0],["2016-08-05",35.4971,35.6268,35.402,35.549,9615300.0],["2016-08-08",35.5922,35.7823,35.5403,35.5749,11427800.0],["2016-08-09",35.5144,35.67,35.4798,35.523,9533700.0],["2016-08-10",35.549,35.6527,35.3156,35.5144,11077400.0],["2016-08-11",35.549,35.791,35.549,35.6786,9473700.0],["2016-08-12",35.549,35.6095,35.4366,35.5144,6301200.0],["2016-08-15",35.4366,35.9898,35.4366,35.7737,12774900.0],["2016-08-16",35.6959,35.8255,35.644,35.7132,8109100.0],["2016-08-17",35.7651,35.7651,35.4971,35.6181,9876400.0],["2016-08-18",35.3934,35.7218,35.3934,35.5576,8544600.0],["2016-08-19",35.4712,35.7305,35.4453,35.7132,9109900.0],["2016-08-22",35.5317,35.7737,35.5317,35.6268,9834700.0],["2016-08-23",35.7564,35.9898,35.7478,35.8688,10631800.0],["2016-08-24",35.7391,35.8428,35.4193,35.4971,9830300.0],["2016-08-25",35.5403,35.6095,35.4366,35.523,7567200.0],["2016-08-26",35.5317,35.9379,35.4971,35.6613,9228200.0],["2016-08-29",35.8515,35.8947,35.6613,35.7046,9168500.0],["2016-08-30",35.7737,35.7823,35.5663,35.7046,6840300.0],["2016-08-31",35.67,35.7132,35.5144,35.6268,9694700.0],["2016-09-01",35.4193,35.6613,35.2465,35.5749,10652500.0],["2016-09-02",35.6613,35.7996,35.4625,35.6527,9020200.0],["2016-09-06",35.7564,35.7564,35.4971,35.6527,8308300.0],["2016-09-07",35.5576,35.7046,35.3934,35.6527,10415300.0],["2016-09-08",35.3761,35.4366,35.0909,35.1946,16732100.0],["2016-09-09",34.8575,35.2119,34.5982,34.5982,14477500.0],["2016-09-12",34.5377,35.2205,34.2957,35.16,14927200.0],["2016-09-13",34.8921,35.0304,34.5464,34.7279,13395200.0],["2016-09-14",34.5896,35.0563,34.5896,34.7884,11626900.0],["2016-09-15",34.7279,35.4625,34.6501,35.3156,18403700.0],["2016-09-16",34.2352,34.5291,33.4574,33.6389,50703500.0],["2016-09-19",33.8204,34.1834,33.7512,33.9068,19801900.0],["2016-09-20",34.1834,34.2266,33.7599,33.7685,12121300.0],["2016-09-21",33.8722,34.2093,33.8722,34.1488,10994000.0],["2016-09-22",34.2957,34.3994,34.1229,34.1488,9679300.0],["2016-09-23",34.0451,34.071,33.7339,33.9068,14017300.0],["2016-09-26",33.708,33.7944,33.5006,33.7339,9840900.0],["2016-09-27",33.6216,34.1315,33.587,33.9673,10644600.0],["2016-09-28",33.9068,34.1402,33.8463,34.0883,8103500.0],["2016-09-29",33.9241,34.2439,33.7771,33.8117,8795200.0],["2016-09-30",33.9241,34.0883,33.7858,33.95,12861900.0],["2016-10-03",33.8809,33.9327,33.587,33.6994,10403500.0],["2016-10-04",33.7426,33.8809,33.5006,33.5956,9199300.0],["2016-10-05",33.8031,34.0019,33.6129,33.8377,8269200.0],["2016-10-06",33.8031,33.9154,33.3882,33.5956,9789100.0],["2016-10-07",33.6998,33.8386,33.5002,33.587,11442000.0],["2016-10-10",33.7171,33.8386,33.4828,33.5089,9475400.0],["2016-10-11",33.4568,33.5349,32.8061,32.9796,14964000.0],["2016-10-12",32.9102,33.1011,32.6586,33.0143,8944900.0],["2016-10-13",32.8495,33.1358,32.6412,32.997,14117600.0],["2016-10-14",33.1965,33.4828,33.1358,33.3267,11601200.0],["2016-10-17",33.4395,33.4395,33.1531,33.2225,9419000.0],["2016-10-18",33.4915,33.5696,33.2833,33.3353,7121900.0],["2016-10-19",33.4221,33.5262,33.2399,33.2746,8310900.0],["2016-10-20",33.075,33.2746,32.9796,33.049,11197000.0],["2016-10-21",32.9622,33.075,32.7714,32.9102,13413400.0],["2016-10-24",33.075,33.3353,33.075,33.2052,13550500.0],["2016-10-25",33.2052,33.344,33.0577,33.2833,11627100.0],["2016-10-26",33.1011,33.5262,33.1011,33.2399,9723100.0],["2016-10-27",33.3267,33.4568,33.1011,33.1618,7588900.0],["2016-10-28",33.2312,33.3614,32.997,33.1184,7803300.0],["2016-10-31",33.2399,33.4134,33.1445,33.3353,10485300.0],["2016-11-01",33.4742,33.4742,33.1705,33.37,12018200.0],["2016-11-02",33.3701,33.3961,32.9536,32.997,9488400.0],["2016-11-03",32.9622,33.3006,32.9622,33.2399,12393100.0],["2016-11-04",33.2399,33.4742,33.1184,33.2139,14288900.0],["2016-11-07",33.6043,33.9687,33.5956,33.9167,9506900.0],["2016-11-08",33.9774,34.1423,33.8212,33.9514,7574700.0],["2016-11-09",33.4568,34.4806,33.3093,34.3158,19497300.0],["2016-11-10",34.4026,34.7583,34.0989,34.3418,26707200.0],["2016-11-11",34.3071,34.5414,33.9948,34.229,12217700.0],["2016-11-14",34.177,34.4199,33.934,34.0989,15417100.0],["2016-11-15",33.7431,34.0295,33.5609,33.9861,13594300.0],["2016-11-16",33.9253,34.5327,33.7692,34.4459,12597000.0],["2016-11-17",34.5327,34.9579,34.4199,34.9232,13316600.0],["2016-11-18",34.9492,35.1314,34.4199,34.5848,12890600.0],["2016-11-21",34.6802,34.7323,34.4199,34.6108,8073100.0],["2016-11-22",34.7843,34.8104,34.5414,34.7843,10993100.0],["2016-11-23",34.7496,34.793,34.5674,34.793,11070100.0],["2016-11-25",34.7409,35.0099,34.7409,34.9405,4013100.0],["2016-11-28",34.819,35.1661,34.7496,34.9665,12118300.0],["2016-11-29",35.0012,35.3483,34.819,35.1834,10157400.0],["2016-11-30",35.2789,35.3136,34.8711,34.8711,14374600.0],["2016-12-01",34.8017,34.8624,33.37,33.5783,22740200.0],["2016-12-02",33.37,33.6911,32.6586,33.4048,19120300.0],["2016-12-05",33.4915,33.934,33.4395,33.8126,13681500.0],["2016-12-06",33.8473,34.2551,33.7345,34.2464,13524700.0],["2016-12-07",34.2724,35.0273,34.2637,34.9839,15170600.0],["2016-12-08",34.9839,35.1314,34.7757,35.0099,10109700.0],["2016-12-09",35.062,35.3743,34.9492,35.1574,11219100.0],["2016-12-12",35.0099,35.3136,35.0099,35.1487,10891400.0],["2016-12-13",35.114,35.5739,35.114,35.3656,12493100.0],["2016-12-14",35.4611,35.652,35.2442,35.4698,25102400.0],["2016-12-15",35.5305,35.6954,35.3483,35.4524,17783500.0],["2016-12-16",34.8971,34.8971,33.6303,33.9254,46224200.0],["2016-12-19",33.8646,34.0034,33.4828,33.7518,15135100.0],["2016-12-20",33.8039,33.934,33.665,33.8386,14006400.0],["2016-12-21",33.8907,33.8907,33.5002,33.6911,11966400.0],["2016-12-22",33.7779,34.0468,33.4915,33.8039,11226300.0],["2016-12-23",33.6564,33.8559,33.5175,33.6477,8143600.0],["2016-12-27",33.639,33.8733,33.6303,33.6824,5073700.0],["2016-12-28",33.7258,33.7692,33.5176,33.5609,8264100.0],["2016-12-29",33.5002,33.6998,33.5002,33.5696,5711800.0],["2016-12-30",33.6217,33.7171,33.2659,33.3614,10820200.0],["2017-01-03",33.492,33.7011,33.3614,33.5791,11051300.0],["2017-01-04",33.5791,33.9014,33.5791,33.7446,9545500.0],["2017-01-05",33.6837,33.9276,33.4572,33.6575,12064700.0],["2017-01-06",33.7533,33.7533,33.4311,33.492,14829700.0],["2017-01-09",33.5617,34.3631,33.5095,33.9972,15587900.0],["2017-01-10",33.9711,34.0321,33.6749,33.6749,11316600.0],["2017-01-11",33.6575,34.0843,33.6575,34.0669,10403100.0],["2017-01-12",33.9972,34.2498,33.614,34.1453,11526900.0],["2017-01-13",34.1105,34.2586,33.9972,34.1976,9455300.0],["2017-01-17",34.0321,34.215,33.8753,34.0582,11081400.0],["2017-01-18",34.215,34.2673,33.9972,34.1366,10394000.0],["2017-01-19",34.0756,34.3021,34.0582,34.154,12232400.0],["2017-01-20",34.3718,34.8683,34.3631,34.7289,25439100.0],["2017-01-23",34.6331,34.9206,34.3457,34.5634,13251200.0],["2017-01-24",34.7115,35.0164,34.6244,34.9293,12216500.0],["2017-01-25",35.1209,35.1732,34.7986,34.9728,13164800.0],["2017-01-26",35.0251,35.0599,34.7986,34.9554,10556500.0],["2017-01-27",35.0164,35.1819,34.9554,35.0425,9232700.0],["2017-01-30",34.938,35.0599,34.6767,35.0425,10589600.0],["2017-01-31",35.0251,35.0599,34.5547,34.938,10766700.0],["2017-02-01",35.0338,35.0338,34.5896,34.7028,11837000.0],["2017-02-02",34.6418,34.8422,34.5634,34.8247,10120300.0],["2017-02-03",34.9031,35.2167,34.7986,35.2167,12941200.0],["2017-02-06",35.2254,35.2254,34.9118,34.9293,7871300.0],["2017-02-07",34.9815,35.1035,34.877,34.9031,8848700.0],["2017-02-08",34.8944,35.147,34.8509,34.8596,8883300.0],["2017-02-09",34.8596,35.2341,34.8596,35.0425,10977100.0],["2017-02-10",35.1296,35.6435,35.0251,35.5303,13168700.0],["2017-02-13",35.6174,35.8787,35.539,35.7916,12779800.0],["2017-02-14",35.6435,35.8613,35.4954,35.8003,9623000.0],["2017-02-15",35.6784,36.1313,35.6174,36.0704,9243600.0],["2017-02-16",36.1139,36.3578,36.0355,36.2271,10132700.0],["2017-02-17",36.1836,36.6365,36.1487,36.6365,18545300.0],["2017-02-21",36.5756,36.9153,36.5233,36.8195,12394700.0],["2017-02-22",36.8107,37.0372,36.6975,37.0285,11602800.0],["2017-02-23",37.0721,37.4466,37.0198,37.4205,15484000.0],["2017-02-24",37.2289,37.6208,37.1766,37.6034,11426700.0],["2017-02-27",37.6818,37.6818,37.0372,37.194,13876500.0],["2017-02-28",37.1243,37.2376,36.9501,37.0982,14450300.0],["2017-03-01",37.2376,37.4553,37.1853,37.3856,11402200.0],["2017-03-02",37.3072,37.3943,37.133,37.3595,9431600.0],["2017-03-03",37.255,37.3595,37.0982,37.1853,8917100.0],["2017-03-06",36.985,37.2289,36.8456,37.0808,9196000.0],["2017-03-07",37.0895,37.2376,37.0372,37.1069,9492900.0],["2017-03-08",37.1766,37.2724,37.0285,37.1156,9217100.0],["2017-03-09",37.133,37.133,36.802,36.9675,10308400.0],["2017-03-10",37.1243,37.1853,36.8892,37.1766,12244500.0],["2017-03-13",37.2376,37.2637,37.0459,37.0895,12440800.0],["2017-03-14",37.0895,37.316,36.9414,37.2724,10291000.0],["2017-03-15",37.3682,37.6295,37.1418,37.4989,18393200.0],["2017-03-16",40.4082,40.9308,39.7636,39.8333,67535400.0],["2017-03-17",39.4152,40.0511,39.2933,39.7723,31688700.0],["2017-03-20",39.781,40.0249,39.3368,39.3978,21452600.0],["2017-03-21",39.4675,39.5459,38.9448,39.0581,21974500.0],["2017-03-22",39.3107,39.5894,38.8752,39.0145,14339700.0],["2017-03-23",38.9187,39.2497,38.91,39.1539,16190500.0],["2017-03-24",39.1278,39.2758,38.8316,38.8926,13110200.0],["2017-03-27",38.7706,39.1365,38.64,39.0581,8933100.0],["2017-03-28",39.0493,39.2236,38.9013,38.9274,14008800.0],["2017-03-29",38.7793,38.9622,38.7358,38.7793,10636200.0],["2017-03-30",38.7184,38.9797,38.6487,38.9187,7792500.0],["2017-03-31",38.7619,39.0668,38.7271,38.8577,10652800.0],["2017-04-03",38.9187,39.241,38.6748,38.8577,16044300.0],["2017-04-04",38.8577,38.971,38.6574,38.8403,9161300.0],["2017-04-05",38.971,39.1713,38.6835,38.7532,9445100.0],["2017-04-06",38.788,38.788,38.4483,38.4832,11557800.0],["2017-04-07",38.4048,38.6661,38.3177,38.579,13446600.0],["2017-04-10",38.6752,38.8852,38.4565,38.4915,11668600.0],["2017-04-11",38.3953,38.8852,38.2816,38.6402,15422400.0],["2017-04-12",38.7802,38.8502,38.5177,38.649,8457000.0],["2017-04-13",38.6577,38.8852,38.474,38.4915,11838300.0],["2017-04-17",38.5965,38.8064,38.4915,38.7452,10999300.0],["2017-04-18",38.6752,38.9989,38.614,38.9464,10446700.0],["2017-04-19",38.8764,38.9639,38.5615,38.6577,10712000.0],["2017-04-20",38.719,39.0426,38.6402,38.9552,10880900.0],["2017-04-21",39.0076,39.1389,38.8414,38.8677,11556000.0],["2017-04-24",39.3401,39.3576,39.0339,39.2263,10848900.0],["2017-04-25",39.3488,39.3488,39.0164,39.1214,12436800.0],["2017-04-26",39.1476,39.4013,39.0514,39.0951,10122400.0],["2017-04-27",39.2613,39.3138,39.0601,39.1651,8221000.0],["2017-04-28",39.1389,39.3313,38.9464,39.3313,12962700.0],["2017-05-01",39.3751,39.5238,39.2526,39.4101,9118300.0],["2017-05-02",39.3663,39.6725,39.3401,39.48,11649600.0],["2017-05-03",39.4101,39.5063,39.1651,39.2701,10695900.0],["2017-05-04",39.3313,40.0487,39.3226,39.7775,15505200.0],["2017-05-05",39.9874,40.0487,39.6812,39.8737,8443400.0],["2017-05-08",39.7862,39.9874,39.7337,39.8562,7559600.0],["2017-05-09",39.8037,39.9612,39.6987,39.7862,6530600.0],["2017-05-10",39.8212,39.8562,39.62,39.83,6906100.0],["2017-05-11",39.725,39.725,39.3401,39.5063,8996400.0],["2017-05-12",39.3751,39.4975,39.2963,39.4363,7965100.0],["2017-05-15",39.5763,39.6812,39.445,39.6462,9694000.0],["2017-05-16",39.6812,39.69,39.4975,39.62,7944500.0],["2017-05-17",39.62,39.62,38.6665,38.6927,18489200.0],["2017-05-18",38.544,38.8502,38.1416,38.6402,12777600.0],["2017-05-19",38.6752,38.9464,38.6402,38.7627,11519200.0],["2017-05-22",38.7802,39.0601,38.7364,39.0426,9805800.0],["2017-05-23",39.0864,39.2263,38.9464,38.9814,6873700.0],["2017-05-24",39.0601,39.2613,38.9289,39.2176,7653600.0],["2017-05-25",39.3576,39.6288,39.2176,39.5413,7597600.0],["2017-05-26",39.55,39.76,39.4188,39.5938,6899700.0],["2017-05-30",39.4625,39.7687,39.4625,39.7337,10769800.0],["2017-05-31",39.7337,39.8475,39.5938,39.7075,14757600.0],["2017-06-01",39.8212,40.0662,39.6812,40.0574,8138900.0],["2017-06-02",40.1361,40.3024,39.7862,39.9437,11794600.0],["2017-06-05",39.9699,40.2411,39.9524,40.1711,8617300.0],["2017-06-06",40.0049,40.1012,39.8912,39.9,7449500.0],["2017-06-07",39.9087,39.9349,39.4888,39.7162,7688700.0],["2017-06-08",39.7162,40.1186,39.6375,39.7337,12889500.0],["2017-06-09",39.7162,39.9524,39.0864,39.3926,12188400.0],["2017-06-12",39.0601,39.2351,38.2641,39.2351,16189900.0],["2017-06-13",39.4275,39.5763,39.0339,39.3488,10705800.0],["2017-06-14",39.5063,39.6113,38.9202,39.2001,12024600.0],["2017-06-15",38.9726,39.2088,38.8152,39.0864,10394600.0],["2017-06-16",39.1476,39.4538,38.9552,39.445,15930900.0],["2017-06-19",39.6025,40.0224,39.55,40.0049,12787700.0],["2017-06-20",40.0312,40.521,39.8912,40.1011,15299600.0],["2017-06-21",40.3724,40.7135,40.3111,40.5298,30757300.0],["2017-06-22",40.5298,45.3587,40.5298,44.0028,63193900.0],["2017-06-23",43.9503,45.35,43.8016,44.5714,42812500.0],["2017-06-26",44.6064,45.2275,44.414,44.4927,29453400.0],["2017-06-27",44.3965,45.0088,44.1952,44.3965,17876400.0],["2017-06-28",44.6764,44.6939,44.4489,44.5014,15981600.0],["2017-06-29",44.4052,44.5189,43.7228,43.9153,13929100.0],["2017-06-30",43.8978,44.1952,43.8103,43.8628,13146400.0],["2017-07-03",43.7841,43.8541,43.1455,43.1805,10883200.0],["2017-07-05",43.5654,43.7666,43.2242,43.268,15775300.0],["2017-07-06",43.0842,43.233,42.6643,42.7343,14411900.0],["2017-07-07",42.7168,43.2505,42.7168,43.1717,10889400.0],["2017-07-10",43.1017,43.5916,43.058,43.4079,10098500.0],["2017-07-11",43.3292,43.6441,43.2242,43.6354,9751100.0],["2017-07-12",43.7578,44.1603,43.7054,44.134,14461400.0],["2017-07-13",44.2215,44.3352,43.959,44.0465,11959900.0],["2017-07-14",43.9765,44.309,43.9765,44.2302,9875900.0],["2017-07-17",44.1775,44.4146,44.1161,44.2917,8093600.0],["2017-07-18",44.2039,44.52,44.0458,44.3005,14104800.0],["2017-07-19",44.3093,44.8713,44.2215,44.7835,13312800.0],["2017-07-20",44.9064,45.0118,44.643,44.8976,8772500.0],["2017-07-21",44.6693,44.9152,44.4761,44.6078,8791900.0],["2017-07-24",44.6078,44.6956,44.441,44.5727,7639100.0],["2017-07-25",44.7044,44.9854,44.599,44.9327,10536200.0],["2017-07-26",44.9152,44.9503,44.801,44.9327,5724500.0],["2017-07-27",45.0469,45.0996,44.0722,44.3005,16508800.0],["2017-07-28",44.0722,44.3356,43.9405,44.1688,8996400.0],["2017-07-31",44.3268,44.3444,43.8175,43.8439,10066600.0],["2017-08-01",44.0371,44.0985,43.7473,44.0458,6066200.0],["2017-08-02",44.1336,44.1776,43.5365,43.7034,8720700.0],["2017-08-03",43.8351,44.2654,43.6682,44.1073,9490100.0],["2017-08-04",44.0634,44.0897,43.7912,43.8702,7025300.0],["2017-08-07",43.9053,43.9844,43.4926,43.5892,8280300.0],["2017-08-08",43.5014,43.7561,43.0009,43.115,14684300.0],["2017-08-09",43.0097,43.3697,42.9043,43.0799,15872400.0],["2017-08-10",42.9921,42.9921,42.193,42.2369,13391100.0],["2017-08-11",42.3072,42.5355,42.1316,42.3599,11704600.0],["2017-08-14",42.5706,42.9921,42.5618,42.8955,9229100.0],["2017-08-15",42.9306,43.0799,42.8253,42.878,10663500.0],["2017-08-16",43.0009,43.3082,42.8165,43.2468,9881200.0],["2017-08-17",43.1765,43.2995,42.6321,42.6321,9661600.0],["2017-08-18",42.5443,42.9219,42.4213,42.6935,10248400.0],["2017-08-21",42.7199,42.9921,42.6233,42.9394,7293400.0],["2017-08-22",43.1326,43.3346,43.0184,43.2555,9233000.0],["2017-08-23",43.0799,43.4048,42.9745,43.0887,6895400.0],["2017-08-24",43.0887,43.2555,42.9219,43.1941,7365500.0],["2017-08-25",43.4136,43.4136,43.1589,43.238,7853300.0],["2017-08-28",43.3697,43.3697,43.0624,43.238,6211300.0],["2017-08-29",42.9219,43.5278,42.8077,43.4224,7245900.0],["2017-08-30",43.4663,43.8614,43.3434,43.7297,6957400.0],["2017-08-31",43.8,44.362,43.7648,44.1951,12958100.0],["2017-09-01",44.2127,44.6781,44.2127,44.4498,8716800.0],["2017-09-05",44.3707,44.8537,44.3181,44.722,15610700.0],["2017-09-06",44.8537,44.9854,44.6078,44.7922,15615600.0],["2017-09-07",44.9503,45.4684,44.8098,45.4245,11516800.0],["2017-09-08",45.4859,45.5562,45.1171,45.2927,10356500.0],["2017-09-11",45.5562,46.1972,45.4947,46.0918,16526300.0],["2017-09-12",46.2235,46.4431,46.0743,46.3377,13352400.0],["2017-09-13",46.1182,46.5221,46.0567,46.364,14463000.0],["2017-09-14",46.3289,46.6626,45.9426,46.3553,21901600.0],["2017-09-15",44.4761,44.52,42.5706,42.7989,66367900.0],["2017-09-18",42.9218,43.0799,42.2281,42.4389,29434700.0],["2017-09-19",42.5794,42.5882,42.0437,42.1842,23070700.0],["2017-09-20",42.1491,42.316,41.8769,42.1228,21257300.0],["2017-09-21",41.9911,42.316,41.9911,42.1228,15656300.0],["2017-09-22",42.0789,42.5267,42.0789,42.2896,15341900.0],["2017-09-25",42.6057,42.6233,41.833,42.1228,15663600.0],["2017-09-26",42.2369,42.3335,42.0525,42.0789,18679900.0],["2017-09-27",42.193,42.4652,42.1052,42.2896,14499200.0],["2017-09-28",42.3247,42.3686,42.1579,42.2194,12997700.0],["2017-09-29",42.316,42.8077,42.114,42.4565,44896600.0],["2017-10-02",42.7814,43.0272,42.6496,42.8516,26097300.0],["2017-10-03",42.9833,42.9921,42.6233,42.755,12710800.0],["2017-10-04",43.0184,43.1941,42.8165,42.9394,15204500.0],["2017-10-05",42.9921,43.0536,42.5882,42.9482,13886100.0],["2017-10-06",42.7111,42.7638,42.3423,42.5004,16340400.0],["2017-10-09",42.4652,42.6584,42.2984,42.4652,10173000.0],["2017-10-10",42.4564,42.7209,42.3154,42.5005,15630500.0],["2017-10-11",42.4564,42.7297,42.4564,42.5622,12588300.0],["2017-10-12",42.5534,42.7385,42.4124,42.5181,11715600.0],["2017-10-13",42.6416,42.9413,42.6063,42.8531,10142300.0],["2017-10-16",42.8531,43.1176,42.7473,43.0735,9378100.0],["2017-10-17",43.0383,43.4614,42.9413,43.3644,14191300.0],["2017-10-18",43.6377,43.8669,43.338,43.7082,12064100.0],["2017-10-19",43.5848,43.7876,43.3644,43.5055,10048600.0],["2017-10-20",43.673,43.8934,43.338,43.4173,15501500.0],["2017-10-23",43.4438,43.7788,43.3909,43.4702,14633400.0],["2017-10-24",43.4879,44.2019,43.4173,44.0609,17562400.0],["2017-10-25",43.9815,44.6515,43.7611,43.814,20635800.0],["2017-10-26",44.1755,44.343,43.8758,44.2108,16952900.0],["2017-10-27",44.3342,44.9336,44.105,44.8543,15099500.0],["2017-10-30",44.6339,44.7397,44.2901,44.678,9049800.0],["2017-10-31",44.7221,45.2069,44.4752,44.8719,14453100.0],["2017-11-01",45.0482,45.11,44.581,44.6427,10128000.0],["2017-11-02",44.5546,44.6956,44.1843,44.3254,10389800.0],["2017-11-03",44.3959,44.4664,44.2196,44.2372,15814500.0],["2017-11-06",44.1667,44.5634,44.0961,44.4311,9678000.0],["2017-11-07",44.4576,44.5898,44.149,44.5105,6796500.0],["2017-11-08",44.3694,44.7309,44.2548,44.5546,7977900.0],["2017-11-09",44.2019,44.2725,42.7914,43.4085,16195400.0],["2017-11-10",43.1969,43.5231,42.9765,43.479,9944200.0],["2017-11-13",43.2851,43.576,43.2498,43.5496,6566700.0],["2017-11-14",43.479,43.4879,43.1088,43.3733,8498900.0],["2017-11-15",43.0912,43.2675,42.9589,43.0383,9425100.0],["2017-11-16",43.2939,43.7435,43.2058,43.3733,11738500.0],["2017-11-17",43.1969,43.3997,43.0647,43.1441,10035100.0],["2017-11-20",43.2322,43.338,43.1264,43.2146,11525100.0],["2017-11-21",43.197,43.2851,42.7562,42.8708,18313300.0],["2017-11-22",42.8091,43.0471,42.6856,42.8267,10618900.0],["2017-11-24",43.0912,43.3115,42.9237,43.2058,6008300.0],["2017-11-27",43.144,43.3909,42.9765,43.0911,13395600.0],["2017-11-28",43.0912,43.3733,43.0647,43.2058,13930600.0],["2017-11-29",43.0647,43.0735,42.4917,42.7738,14377600.0],["2017-11-30",43.1,43.4879,43.1,43.2498,24701100.0],["2017-12-01",43.241,44.0785,43.1088,43.7347,15899500.0],["2017-12-04",43.9198,43.9198,42.6327,42.668,13473900.0],["2017-12-05",42.7033,42.8884,42.2889,42.3066,17858900.0],["2017-12-06",42.5446,42.8355,41.9892,42.6856,12974500.0],["2017-12-07",42.8619,43.0294,42.5798,42.7738,13482800.0],["2017-12-08",43.1088,43.8052,42.9325,43.7259,14732300.0],["2017-12-11",43.7347,44.5193,43.6906,44.4929,15852800.0],["2017-12-12",44.0785,44.7044,44.0344,44.4223,17464000.0],["2017-12-13",44.3694,44.5281,44.0873,44.1226,17196900.0],["2017-12-14",44.2019,44.4311,44.0256,44.246,22259300.0],["2017-12-15",42.7385,42.7385,41.4338,42.5798,75176000.0],["2017-12-18",42.6944,43.0647,42.0333,42.0597,25156800.0],["2017-12-19",42.2801,42.6239,42.0862,42.1567,28664300.0],["2017-12-20",42.2096,42.3595,42.1302,42.2272,11432200.0],["2017-12-21",42.4124,42.4124,41.6366,41.6807,18396800.0],["2017-12-22",41.5837,41.7864,41.522,41.7512,11197300.0],["2017-12-26",41.76,41.9451,41.6542,41.8129,7650200.0],["2017-12-27",41.6542,41.8481,41.566,41.7688,8132200.0],["2017-12-28",41.6983,41.9187,41.6983,41.8922,7777600.0],["2017-12-29",41.901,42.2096,41.6807,41.6807,9750000.0],["2018-01-02",41.9363,42.1391,40.7021,41.1076,25380000.0],["2018-01-03",41.901,42.3771,41.8217,42.0597,24165000.0],["2018-01-04",42.3066,42.4829,42.0685,42.4741,19815100.0],["2018-01-05",42.6856,42.8708,42.5622,42.7297,14496400.0],["2018-01-08",42.5798,43.2586,42.2625,43.1793,15075000.0],["2018-01-09",43.5864,43.6838,43.2944,43.4183,14153700.0],["2018-01-10",43.2413,43.6041,42.9935,43.1882,13476600.0],["2018-01-11",43.2501,43.3829,42.8696,43.3209,11687800.0],["2018-01-12",43.5245,44.0997,43.4183,43.8165,15978200.0],["2018-01-16",44.1174,44.3033,43.7546,43.8873,17152600.0],["2018-01-17",44.1705,44.5068,44.1174,44.4891,23183100.0],["2018-01-18",44.4183,44.852,44.3387,44.4537,17119200.0],["2018-01-19",44.6927,44.7812,44.4891,44.7635,14011500.0],["2018-01-22",44.6307,44.9051,44.4891,44.8785,16840000.0],["2018-01-23",44.9139,45.3741,44.7546,45.2414,14141400.0],["2018-01-24",45.4538,46.0202,45.321,45.5334,17205600.0],["2018-01-25",45.6131,46.0644,45.6131,45.6662,13904300.0],["2018-01-26",45.8963,46.6839,45.8078,46.6839,14909200.0],["2018-01-29",46.6131,46.7193,45.914,45.9671,12234900.0],["2018-01-30",45.7901,46.0113,44.9139,45.0998,16863500.0],["2018-01-31",45.0113,45.8874,45.0113,45.6573,16806800.0],["2018-02-01",45.4538,46.0025,45.3653,45.6927,11674100.0],["2018-02-02",45.3564,45.498,44.2856,44.3652,17562200.0],["2018-02-05",44.2856,44.8697,42.5333,42.5598,19725800.0],["2018-02-06",41.8872,43.8165,41.427,43.7192,25921200.0],["2018-02-07",43.5422,44.1174,43.2059,43.2501,15138000.0],["2018-02-08",43.4448,43.4714,41.427,41.4536,21255400.0],["2018-02-09",42.1085,42.6129,40.6393,42.2412,23191000.0],["2018-02-12",42.6749,42.9138,42.2324,42.6129,16261600.0],["2018-02-13",42.489,43.082,42.2766,42.9138,12633100.0],["2018-02-14",42.6483,43.8254,42.6041,43.7634,14271400.0],["2018-02-15",43.9847,44.8608,43.7457,44.8166,14132500.0],["2018-02-16",44.7369,45.2591,44.6838,44.8785,11098800.0],["2018-02-20",44.4272,44.5245,43.9493,44.1528,14144900.0],["2018-02-21",44.1351,44.5511,43.7457,43.7457,13050800.0],["2018-02-22",43.8873,44.3033,43.728,43.8873,9513200.0],["2018-02-23",44.0643,44.7546,43.9139,44.6927,8866800.0],["2018-02-26",44.7723,45.3653,44.6927,45.2856,12956000.0],["2018-02-27",45.1971,45.4892,44.7281,44.8962,14339600.0],["2018-02-28",45.1883,45.5777,44.8431,44.8431,14947900.0],["2018-03-01",45.0998,45.0998,43.7369,43.9935,16539800.0],["2018-03-02",43.6572,44.6042,43.5068,44.5334,17291000.0],["2018-03-05",44.1617,45.5688,44.1174,45.3918,18771500.0],["2018-03-06",45.6308,45.8343,45.3299,45.5777,13907100.0],["2018-03-07",45.1883,45.852,45.1617,45.7724,11727300.0],["2018-03-08",45.9671,46.1618,45.5511,46.1352,15864400.0],["2018-03-09",46.3299,46.9052,46.1972,46.8786,16218600.0],["2018-03-12",46.8875,47.2946,46.6131,46.8167,14108400.0],["2018-03-13",47.1176,47.33,46.3211,46.5335,12864400.0],["2018-03-14",46.799,47.0379,46.1795,46.3034,10885500.0],["2018-03-15",46.2149,46.6131,46.1175,46.3476,14155200.0],["2018-03-16",46.3742,46.6308,46.2414,46.2591,21011500.0],["2018-03-19",46.4007,46.5335,45.5865,45.9759,25777400.0],["2018-03-20",41.4182,42.2589,41.0907,41.6394,68601000.0],["2018-03-21",41.8518,42.5333,41.604,41.6129,34597700.0],["2018-03-22",41.3474,41.6129,40.4712,40.6128,25610100.0],["2018-03-23",40.6924,40.9579,39.6127,39.6393,21398900.0],["2018-03-26",40.3119,41.2765,40.1703,41.1349,20754800.0],["2018-03-27",41.2677,41.4359,39.8252,40.1615,18925300.0],["2018-03-28",40.073,40.1438,39.3915,39.8075,22156900.0],["2018-03-29",40.0995,40.9668,39.834,40.4889,14256400.0],["2018-04-02",40.4004,40.5774,39.3118,39.834,15343300.0],["2018-04-03",40.1172,40.1172,39.1968,39.7278,15734600.0],["2018-04-04",39.0021,40.3739,38.9756,40.2765,18505900.0],["2018-04-05",40.4712,40.8694,40.3119,40.6747,12313000.0],["2018-04-06",40.2765,40.4889,39.4711,39.6747,13893600.0],["2018-04-09",39.9225,40.4004,39.719,39.7367,15200000.0],["2018-04-10",40.3119,40.7721,40.2322,40.5508,14868900.0],["2018-04-11",40.1792,40.7013,40.1438,40.365,14911400.0],["2018-04-12",40.4358,40.8606,40.4004,40.604,13970300.0],["2018-04-13",40.9845,41.1792,40.365,40.7809,12493600.0],["2018-04-16",40.9054,41.2253,40.5232,40.9231,11639000.0],["2018-04-17",41.2431,41.7052,41.2253,41.4652,10762700.0],["2018-04-18",41.483,42.0251,41.483,41.8385,11312900.0],["2018-04-19",41.7585,41.8651,41.5008,41.6074,8563200.0],["2018-04-20",41.2964,41.4297,40.8609,41.0831,15675600.0],["2018-04-23",41.2164,41.2964,40.6299,40.701,14904400.0],["2018-04-24",40.8165,41.2075,40.2389,40.461,13357000.0],["2018-04-25",40.3633,40.7365,40.0345,40.6566,12637500.0],["2018-04-26",40.9587,41.0653,40.7898,40.8432,12175800.0],["2018-04-27",40.9853,40.9853,40.4077,40.461,14420800.0],["2018-04-30",40.5766,40.8965,40.4877,40.5854,13896600.0],["2018-05-01",40.3366,40.8343,40.3366,40.8343,8838000.0],["2018-05-02",40.781,40.9498,40.4077,40.4433,10715200.0],["2018-05-03",40.31,40.3366,39.5368,40.0434,15370200.0],["2018-05-04",39.9278,40.8076,39.8123,40.621,10571800.0],["2018-05-07",40.8254,41.092,40.6832,40.9409,9006000.0],["2018-05-08",40.7721,40.8698,40.4788,40.8254,9830600.0],["2018-05-09",41.0831,41.483,40.8609,41.3941,11822400.0],["2018-05-10",41.5896,41.8562,41.4208,41.7052,10974200.0],["2018-05-11",41.8651,41.9007,41.4475,41.6074,9498100.0],["2018-05-14",41.5985,41.9984,41.4919,41.6074,9689500.0],["2018-05-15",41.3319,41.6074,41.1009,41.5985,11304900.0],["2018-05-16",41.7052,41.7052,41.2786,41.5274,9874200.0],["2018-05-17",41.4919,41.8207,41.2519,41.3586,10162300.0],["2018-05-18",41.4919,41.5808,41.092,41.1631,13517300.0],["2018-05-21",41.3497,42.0251,41.3141,41.954,13416300.0],["2018-05-22",41.9807,42.2473,41.1542,41.2075,18505100.0],["2018-05-23",40.9498,41.7407,40.8965,41.6785,9204400.0],["2018-05-24",41.4652,41.7141,41.0031,41.2875,12497700.0],["2018-05-25",41.3142,41.9185,41.3053,41.7674,11354300.0],["2018-05-29",41.3675,41.5896,40.9143,41.1098,12427800.0],["2018-05-30",41.4386,41.9718,41.2608,41.8118,11906500.0],["2018-05-31",41.7052,41.9184,41.5097,41.5185,13062400.0],["2018-06-01",41.8385,42.0873,41.6785,42.0784,10863200.0],["2018-06-04",42.1939,42.2739,41.9718,42.0518,12178400.0],["2018-06-05",42.0606,42.1406,41.5985,41.8829,13430900.0],["2018-06-06",42.1406,42.4872,41.8562,42.4339,13299100.0],["2018-06-07",42.5938,42.6827,42.1406,42.3717,13714100.0],["2018-06-08",42.1317,42.9937,42.1317,42.816,14515400.0],["2018-06-11",42.7893,43.0026,42.6294,42.8249,12521100.0],["2018-06-12",42.8427,43.1804,42.7982,43.0559,14713600.0],["2018-06-13",42.7538,43.2514,42.736,42.896,18053300.0],["2018-06-14",41.7763,41.7851,40.5766,40.7898,37001300.0],["2018-06-15",40.7632,41.3142,40.1589,41.1275,28120400.0],["2018-06-18",40.7187,41.4119,40.3988,41.3408,21474100.0],["2018-06-19",40.7365,41.2431,40.6743,41.1186,22764900.0],["2018-06-20",38.6659,39.8034,37.8306,38.0527,59129000.0],["2018-06-21",38.3727,38.9592,38.1949,38.3016,32635100.0],["2018-06-22",38.3904,39.368,38.3549,39.1902,29735100.0],["2018-06-25",38.7192,39.519,38.6482,39.3502,24640500.0],["2018-06-26",39.5102,39.8567,39.4302,39.4657,20717500.0],["2018-06-27",39.6079,39.759,38.6037,38.6126,26360100.0],["2018-06-28",38.6659,39.1192,38.5326,38.9592,20918400.0],["2018-06-29",39.1369,39.5724,38.8792,39.1547,22144900.0],["2018-07-02",39.0658,39.9634,38.897,39.9456,20655500.0],["2018-07-03",39.9812,39.9812,39.5635,39.7412,16783300.0],["2018-07-05",40.1233,40.4077,39.9812,40.3544,21916200.0],["2018-07-06",40.3988,41.0476,40.23,40.8787,20764300.0],["2018-07-09",40.9942,41.5808,40.932,41.5274,25125700.0],["2018-07-10",41.6163,42.0873,41.483,41.7585,27422000.0],["2018-07-11",41.6074,42.4428,41.5097,42.3361,22802600.0],["2018-07-12",42.4694,42.8338,42.4339,42.7893,24857900.0],["2018-07-13",42.6294,43.3759,42.505,43.2159,25771400.0],["2018-07-16",43.3765,43.3765,42.7787,43.2337,22949600.0],["2018-07-17",43.0821,43.7066,42.9572,43.6263,18823100.0],["2018-07-18",43.5282,43.7155,43.1802,43.3943,19234700.0],["2018-07-19",43.1802,43.4657,43.0107,43.2159,16656500.0],["2018-07-20",43.2605,43.4568,43.1445,43.2873,17232900.0],["2018-07-23",43.3765,43.4211,42.868,43.4211,17990200.0],["2018-07-24",43.4925,43.8047,43.323,43.4211,19885500.0],["2018-07-25",43.2873,43.6887,43.2694,43.6709,16354900.0],["2018-07-26",43.5817,43.8672,43.5014,43.5995,15229900.0],["2018-07-27",43.7066,43.8226,43.1624,43.3854,14856100.0],["2018-07-30",43.3408,43.3408,42.3416,42.5825,20167300.0],["2018-07-31",42.7341,42.8947,42.2791,42.5379,18808100.0],["2018-08-01",42.7431,43.0196,42.065,42.2435,22933600.0],["2018-08-02",41.9669,42.8858,41.6011,42.7341,14227400.0],["2018-08-03",42.752,43.2516,42.7341,43.2427,14295800.0],["2018-08-06",43.0821,43.5014,43.0196,43.4211,13529300.0],["2018-08-07",43.662,43.6709,43.2427,43.2516,11608000.0],["2018-08-08",43.1981,43.3765,43.0553,43.1713,10849400.0],["2018-08-09",43.0642,43.4568,43.0642,43.3051,14708000.0],["2018-08-10",43.1534,43.4657,43.0285,43.1088,10502200.0],["2018-08-13",43.1267,43.3497,42.7966,42.8323,12152100.0],["2018-08-14",42.9304,43.1356,42.7698,43.0286,11513700.0],["2018-08-15",42.9126,43.0553,42.404,42.6806,14091000.0],["2018-08-16",42.9483,43.2248,42.859,42.9126,11874300.0],["2018-08-17",43.0107,43.2694,42.8144,43.1445,11412000.0],["2018-08-20",43.1802,43.3586,43.0553,43.1981,11936700.0],["2018-08-21",43.3408,43.3943,43.1535,43.1891,10187600.0],["2018-08-22",43.1267,43.6352,43.0375,43.5371,11639400.0],["2018-08-23",43.5371,44.0188,43.43,43.6798,11026700.0],["2018-08-24",43.7155,44.0635,43.6887,43.9475,14011700.0],["2018-08-27",44.0813,44.34,43.9742,44.0099,12253300.0],["2018-08-28",44.0634,44.0991,43.3586,43.3943,15475700.0],["2018-08-29",43.3943,43.8047,43.3943,43.6174,17307700.0],["2018-08-30",43.6174,43.6174,43.0999,43.1624,15154900.0],["2018-08-31",43.1624,43.3854,43.1356,43.3408,17844100.0],["2018-09-04",43.1445,43.5638,42.9661,43.3408,17289000.0],["2018-09-05",43.1891,43.2605,42.636,42.859,16437700.0],["2018-09-06",42.7787,43.0196,42.3951,42.5646,18456100.0],["2018-09-07",42.3416,42.8144,42.2256,42.6538,20513900.0],["2018-09-10",42.8233,43.7601,42.8233,43.5906,20390600.0],["2018-09-11",43.2873,43.7601,43.2873,43.6441,14877200.0],["2018-09-12",43.4925,44.1348,43.3765,44.0188,17058700.0],["2018-09-13",43.9653,44.3846,43.6084,43.6798,22124400.0],["2018-09-14",43.662,44.117,43.662,43.9385,20066100.0],["2018-09-17",43.9921,44.5541,43.8136,43.8761,29225000.0],["2018-09-18",42.3862,44.1973,42.2524,43.7423,33451100.0],["2018-09-19",43.6441,44.1973,43.4122,44.0991,20904800.0],["2018-09-20",44.3043,45.5712,44.2151,44.9913,26973500.0],["2018-09-21",45.3481,45.6069,44.9199,45.589,50751900.0],["2018-09-24",45.3303,46.0351,45.2411,45.7139,23906100.0],["2018-09-25",45.8478,46.3295,45.4731,46.1422,18665800.0],["2018-09-26",46.1689,46.4901,45.9994,46.0619,18131000.0],["2018-09-27",45.9994,46.4098,45.7942,46.1154,17993500.0],["2018-09-28",45.9816,46.4009,45.937,45.9994,16234200.0],["2018-10-01",45.6961,46.3831,45.6247,46.2135,19217800.0],["2018-10-02",46.0797,46.2135,44.7236,44.8129,22406800.0],["2018-10-03",44.2419,44.6969,44.2419,44.3846,21207600.0],["2018-10-04",44.3222,44.4114,43.8672,44.1348,19034000.0],["2018-10-05",44.0902,44.4025,43.8226,44.0278,16900200.0],["2018-10-08",43.9564,44.2865,43.6263,44.0367,16295800.0],["2018-10-09",43.8136,44.0724,43.5638,43.5995,19009800.0],["2018-10-10",43.546,43.6977,42.2613,42.2881,20885400.0],["2018-10-11",42.2256,42.7252,41.4762,41.7349,26387600.0],["2018-10-12",42.2881,42.6003,41.6279,42.2702,23152800.0],["2018-10-15",42.0642,42.6554,41.9836,42.2075,15693400.0],["2018-10-16",42.6106,43.372,42.521,43.2018,13600200.0],["2018-10-17",42.4852,43.2107,42.4852,42.8704,15071100.0],["2018-10-18",42.6106,43.1212,42.2165,42.4404,15084800.0],["2018-10-19",42.5479,43.2108,42.4135,42.6285,17768400.0],["2018-10-22",42.8614,43.4347,42.736,42.942,16480200.0],["2018-10-23",42.2433,43.2824,42.2075,42.9868,18921500.0],["2018-10-24",42.8883,43.2645,41.8313,41.885,20028200.0],["2018-10-25",42.4762,43.2555,42.3508,42.9599,19349300.0],["2018-10-26",42.315,43.0585,41.8403,42.3867,23088700.0],["2018-10-29",42.8256,43.0764,41.5088,42.118,19248700.0],["2018-10-30",42.1717,43.5511,42.0284,43.5063,24438200.0],["2018-10-31",43.9363,44.2946,43.5243,43.7482,21082900.0],["2018-11-01",43.8557,44.1065,43.3003,43.5243,17764900.0],["2018-11-02",43.8288,43.9094,43.2108,43.7393,17289300.0],["2018-11-05",43.8915,44.008,43.4436,43.9094,13125800.0],["2018-11-06",43.9811,44.3125,43.7393,44.1155,12362700.0],["2018-11-07",44.4111,45.2351,44.3125,45.0202,14329800.0],["2018-11-08",44.9843,45.2351,44.85,45.1724,11966600.0],["2018-11-09",45.1635,45.5218,45.065,45.3337,15316100.0],["2018-11-12",44.9395,45.1276,43.99,44.0886,14374400.0],["2018-11-13",44.3125,44.7873,44.1065,44.3483,13550600.0],["2018-11-14",44.7604,44.7604,43.6586,43.7482,16094000.0],["2018-11-15",44.8231,45.4053,43.9363,45.3516,24922800.0],["2018-11-16",45.262,46.0861,45.1635,45.8353,20929600.0],["2018-11-19",45.7278,45.7726,44.2498,44.3842,19520500.0],["2018-11-20",43.5959,43.9542,42.9599,43.2914,19389600.0],["2018-11-21",43.6765,44.0528,43.4705,43.5511,13859500.0],["2018-11-23",43.0316,43.999,43.0316,43.6228,7807300.0],["2018-11-26",44.0348,44.0348,43.0854,43.2287,21603800.0],["2018-11-27",42.9241,42.9779,41.9119,42.4942,28054600.0],["2018-11-28",42.7539,43.2197,42.4315,43.166,29352900.0],["2018-11-29",43.3362,43.3362,42.4942,42.9062,17052100.0],["2018-11-30",43.0764,43.7482,42.736,43.6765,22884500.0],["2018-12-03",44.2856,44.8948,44.0796,44.635,21966600.0],["2018-12-04",44.3573,44.9843,43.6318,43.6676,24643500.0],["2018-12-06",42.7718,42.7898,40.8908,41.8134,39877000.0],["2018-12-07",41.885,42.1359,41.0341,41.2043,23978000.0],["2018-12-10",41.2132,42.1717,40.6131,41.8044,26375500.0],["2018-12-11",42.0821,42.2165,41.258,41.6163,22680200.0],["2018-12-12",42.1986,43.0943,42.109,42.3867,21404000.0],["2018-12-13",42.53,42.5927,41.8761,42.306,23295400.0],["2018-12-14",41.903,42.1269,41.5715,41.7417,21434300.0],["2018-12-17",41.5805,42.306,40.7833,40.9624,30441100.0],["2018-12-18",43.0853,43.3003,40.7027,41.0699,42855600.0],["2018-12-19",41.258,42.4942,40.9804,41.6074,34397300.0],["2018-12-20",41.2491,42.0552,40.7385,41.4193,35165200.0],["2018-12-21",41.276,41.3924,39.2874,39.4128,58768400.0],["2018-12-24",39.2068,39.2516,38.2304,38.2394,17230400.0],["2018-12-26",38.517,39.9592,37.9796,39.9413,21428900.0],["2018-12-27",39.368,40.3891,38.9291,40.2817,19048700.0],["2018-12-28",40.4339,40.9983,40.0756,40.1473,39141200.0],["2018-12-31",40.4787,40.7564,40.1652,40.4429,14932600.0],["2019-01-02",39.8428,40.6131,39.8159,40.5056,14320400.0],["2019-01-03",40.0846,40.7564,39.7801,40.1115,19868700.0],["2019-01-04",40.64,42.0552,40.5325,41.8403,20984000.0],["2019-01-07",42.0373,43.0943,41.6253,42.5031,17967900.0],["2019-01-08",42.9331,43.3182,42.2792,42.8883,16255700.0],["2019-01-09",41.7776,43.2018,41.7507,42.7987,19100200.0],["2019-01-10",42.4404,42.9779,41.9925,42.8345,16652700.0],["2019-01-11",42.7002,43.5511,42.4314,43.2555,16397400.0],["2019-01-14",42.8614,43.3003,42.6554,43.157,14869400.0],["2019-01-15",42.6894,43.6426,42.6354,43.5077,12142100.0],["2019-01-16",43.6876,43.8764,43.211,43.22,14114000.0],["2019-01-17",43.175,43.9844,42.9951,43.6876,12711200.0],["2019-01-18",44.0113,44.5779,43.9484,44.3081,15930600.0],["2019-01-22",43.9214,44.2182,43.7595,44.0113,13318700.0],["2019-01-23",44.2361,44.4969,43.9124,44.2811,15551200.0],["2019-01-24",44.2991,44.452,43.9484,44.2452,11442200.0],["2019-01-25",44.6049,44.8747,44.47,44.7847,16656600.0],["2019-01-28",44.47,44.7218,44.2541,44.5329,11799100.0],["2019-01-29",44.416,44.8926,44.2362,44.6139,10838600.0],["2019-01-30",44.8387,45.4142,44.6049,45.2883,13483800.0],["2019-01-31",45.1804,45.4142,45.0275,45.1714,20403600.0],["2019-02-01",45.4322,45.9538,45.2254,45.693,14849600.0],["2019-02-04",45.3063,46.0887,45.3063,45.8909,12221200.0],["2019-02-05",46.0167,46.1966,45.7649,46.0797,13345500.0],["2019-02-06",46.0347,46.3045,45.8369,46.0977,9220900.0],["2019-02-07",45.675,45.8549,45.1175,45.1624,14905000.0],["2019-02-08",45.0455,45.8909,44.8027,45.8909,11535600.0],["2019-02-11",45.8279,46.2955,45.8189,46.0707,9714500.0],["2019-02-12",46.2775,46.3585,46.0347,46.0617,14188500.0],["2019-02-13",46.0887,46.3585,45.8189,46.2416,11342600.0],["2019-02-14",46.0797,46.5383,45.9448,46.2955,11155300.0],["2019-02-15",45.9808,46.5114,45.9268,46.5114,13822200.0],["2019-02-19",46.2955,46.925,46.0797,46.7811,12357500.0],["2019-02-20",46.7632,46.952,46.3135,46.5563,13440900.0],["2019-02-21",46.4304,47.0779,46.3225,46.8621,14759500.0],["2019-02-22",47.1139,47.3027,46.943,47.1948,11689700.0],["2019-02-25",47.4376,47.6894,47.1768,47.2668,14722200.0],["2019-02-26",47.1768,47.5545,46.979,47.3027,12041300.0],["2019-02-27",47.2308,47.3387,46.997,47.1049,10674200.0],["2019-02-28",46.943,47.2218,46.8081,46.8801,31856900.0],["2019-03-01",47.2128,47.4197,47.0959,47.2218,15757700.0],["2019-03-04",47.3657,47.5276,46.3765,46.7991,14850100.0],["2019-03-05",46.7991,47.2938,46.7812,47.0869,16291900.0],["2019-03-06",47.0419,47.4376,46.8801,47.0779,12389300.0],["2019-03-07",46.943,47.7794,46.934,47.2848,16624100.0],["2019-03-08",47.0779,47.4646,46.8801,47.4556,15071100.0],["2019-03-11",46.7092,47.8243,46.6822,47.3567,20027700.0],["2019-03-12",47.3657,47.9233,47.2848,47.4826,18048500.0],["2019-03-13",47.7164,48.0851,47.4286,47.7164,19490800.0],["2019-03-14",47.6445,48.0222,47.5276,47.7074,24000300.0],["2019-03-15",46.2236,48.0132,45.8639,47.6085,43340200.0],["2019-03-18",47.5455,48.5258,47.4646,48.0761,21953600.0],["2019-03-19",48.3819,48.9035,48.3369,48.5977,19214000.0],["2019-03-20",48.4628,48.7326,47.2218,47.3387,24111600.0],["2019-03-21",47.3297,48.6067,47.0779,48.5977,16686300.0],["2019-03-22",48.22,48.4538,47.4286,47.4556,16201500.0],["2019-03-25",47.2668,47.6085,46.97,47.4286,11755900.0],["2019-03-26",47.9233,48.1481,47.7164,47.9143,11657600.0],["2019-03-27",47.9143,48.247,47.042,47.4916,12636000.0],["2019-03-28",47.6625,47.9322,47.4736,47.8333,9103100.0],["2019-03-29",48.0851,48.3279,47.8873,48.3009,11485700.0],["2019-04-01",48.4538,49.1463,48.4269,49.0833,15191700.0],["2019-04-02",48.9305,49.0114,48.4538,48.6967,10812100.0],["2019-04-03",48.7056,48.9125,48.4358,48.6157,12853400.0],["2019-04-04",48.4358,48.6966,48.0312,48.3999,9978800.0],["2019-04-05",48.3279,48.7326,48.3279,48.4988,10016300.0],["2019-04-08",48.3189,48.4988,47.9592,48.3099,10126700.0],["2019-04-09",48.1121,48.6517,48.0851,48.4089,9789000.0],["2019-04-10",48.436,48.9238,48.4179,48.7521,8477300.0],["2019-04-11",48.8244,48.9509,48.3456,48.5895,8147600.0],["2019-04-12",48.8696,49.2309,48.6618,49.2309,9014000.0],["2019-04-15",49.2309,49.4567,49.0593,49.3483,7694900.0],["2019-04-16",49.3845,49.6013,49.0773,49.3122,7265200.0],["2019-04-17",49.3935,49.529,49.1315,49.2128,7792200.0],["2019-04-18",49.1767,49.3845,48.987,49.249,8233000.0],["2019-04-22",49.1406,49.3935,48.9599,49.3393,6088100.0],["2019-04-23",49.4567,49.809,49.4296,49.6284,10923400.0],["2019-04-24",49.6825,50.1613,49.6464,49.8451,8769800.0],["2019-04-25",49.818,49.8813,49.3032,49.6916,8226100.0],["2019-04-26",49.8813,50.1252,49.6916,50.0529,7101600.0],["2019-04-29",49.9445,50.1252,49.7548,49.7548,6443000.0],["2019-04-30",49.7368,50.0258,49.538,49.9807,10562300.0],["2019-05-01",49.9716,50.0619,49.5019,49.5742,7792700.0],["2019-05-02",49.5109,49.7277,49.1948,49.3212,9652200.0],["2019-05-03",49.5019,49.7006,49.3845,49.4929,11066500.0],["2019-05-06",48.6889,49.6826,48.6257,49.5471,9305400.0],["2019-05-07",48.9599,49.3573,48.4631,48.7792,11712400.0],["2019-05-08",49.0954,49.1677,48.6076,48.7702,10729800.0],["2019-05-09",48.2914,49.0954,47.9482,49.0051,10711800.0],["2019-05-10",48.5715,49.6555,48.3366,49.3664,11200300.0],["2019-05-13",48.5263,48.7341,48.2282,48.2643,10664700.0],["2019-05-14",48.454,49.3393,48.2011,48.8967,11520800.0],["2019-05-15",48.6979,49.5109,48.6347,49.2851,8573000.0],["2019-05-16",49.6013,49.8181,49.2761,49.3574,10013800.0],["2019-05-17",48.9509,49.6103,48.9509,49.2309,9057100.0],["2019-05-20",48.7341,49.1044,48.3547,48.4721,9820200.0],["2019-05-21",48.9689,49.0231,48.8063,48.9328,8482000.0],["2019-05-22",48.987,49.2761,48.8154,48.9599,8389700.0],["2019-05-23",48.5263,48.5263,47.4333,47.9482,11213900.0],["2019-05-24",48.2192,48.3005,47.5056,47.6682,9090700.0],["2019-05-28",47.9482,48.1288,46.7468,46.7468,28230400.0],["2019-05-29",46.4577,46.801,46.1144,46.6926,12448700.0],["2019-05-30",46.9094,46.9997,46.4848,46.7197,8569500.0],["2019-05-31",46.2861,46.3945,45.6266,45.7079,11847100.0],["2019-06-03",45.6718,46.1415,45.0666,45.3828,17434400.0],["2019-06-04",45.8796,47.1894,45.735,46.9907,17073200.0],["2019-06-05",47.6772,48.0927,46.8371,47.0629,15855300.0],["2019-06-06",47.0539,47.6411,46.8461,47.5056,10266900.0],["2019-06-07",47.6952,48.2553,47.6772,48.1108,11591800.0],["2019-06-10",48.4902,49.1496,48.3908,48.7883,12984600.0],["2019-06-11",49.2309,49.3303,48.6347,48.725,11288400.0],["2019-06-12",48.4902,48.8244,48.2643,48.436,10235400.0],["2019-06-13",48.7612,48.7612,48.2734,48.6347,11289100.0],["2019-06-14",48.4269,48.6257,48.1288,48.1288,12973000.0],["2019-06-17",48.183,48.3727,47.8307,47.9933,15207900.0],["2019-06-18",47.7495,48.4179,47.343,47.7856,20999700.0],["2019-06-19",47.6501,47.9934,47.1984,47.5869,35449500.0],["2019-06-20",50.5678,51.9138,50.1613,51.4802,54173900.0],["2019-06-21",51.6156,51.6247,50.6401,50.6943,45169000.0],["2019-06-24",50.8117,51.7602,50.4955,51.2543,19544200.0],["2019-06-25",51.3718,51.6518,50.6401,50.6491,25462100.0],["2019-06-26",50.9743,51.3537,50.8027,51.1821,15045200.0],["2019-06-27",51.4892,51.8415,51.2724,51.2814,12605800.0],["2019-06-28",51.3989,51.5615,50.9111,51.4621,42570500.0],["2019-07-01",51.6247,52.4738,51.5163,52.4015,20413000.0],["2019-07-02",52.2841,52.8984,52.1847,52.808,17569600.0],["2019-07-03",52.799,53.2507,52.7358,53.1694,9989100.0],["2019-07-05",52.8713,53.7656,52.6996,53.5488,13838900.0],["2019-07-08",53.4675,53.901,53.3049,53.7746,16105600.0],["2019-07-09",53.4765,53.8649,53.3049,53.8378,14348600.0],["2019-07-10",54.145,54.6508,53.9733,54.3347,16059100.0],["2019-07-11",54.3618,54.3889,53.6572,54.1901,11150200.0],["2019-07-12",54.2805,54.2805,53.5668,54.0275,11234300.0],["2019-07-15",54.0636,54.0636,53.5217,53.7746,10721600.0],["2019-07-16",53.6657,53.9469,53.1397,53.1578,9698900.0],["2019-07-17",53.3302,53.4662,52.5955,52.5955,9090900.0],["2019-07-18",52.3234,52.7316,52.2418,52.7134,11882300.0],["2019-07-19",52.8858,53.0853,52.1692,52.1874,11663500.0],["2019-07-22",52.4958,52.6772,52.1965,52.2418,8761700.0],["2019-07-23",52.659,52.7316,52.1058,52.1058,8141100.0],["2019-07-24",52.1058,52.8041,52.0423,52.7044,10778700.0],["2019-07-25",52.9402,53.176,52.6772,52.8676,8175900.0],["2019-07-26",52.913,53.1941,52.786,53.0581,6057200.0],["2019-07-29",53.3211,53.3211,52.4232,52.659,7439300.0],["2019-07-30",52.3869,52.7406,52.0876,52.142,6367200.0],["2019-07-31",52.4957,52.4957,50.446,51.0627,11966700.0],["2019-08-01",51.0627,51.5616,50.3553,50.6818,10215200.0],["2019-08-02",50.963,50.963,49.8837,50.6455,12644400.0],["2019-08-05",49.9744,49.9744,48.6955,48.759,16204600.0],["2019-08-06",49.1581,49.3848,48.623,48.9404,13149500.0],["2019-08-07",48.1876,49.0402,48.0425,48.3781,16344100.0],["2019-08-08",48.7227,49.6569,48.7227,49.5662,12460700.0],["2019-08-09",49.1944,49.403,48.5413,48.886,8471300.0],["2019-08-12",48.6865,48.7862,48.0697,48.2965,6580100.0],["2019-08-13",48.1967,49.1944,48.0697,48.9495,11014800.0],["2019-08-14",48.3872,48.4053,47.3804,47.453,12489200.0],["2019-08-15",47.7523,47.8158,47.1265,47.6978,11257000.0],["2019-08-16",48.233,48.7046,48.0788,48.6048,9913100.0],["2019-08-19",49.1762,49.3123,48.759,48.8588,8273100.0],["2019-08-20",48.5413,48.8316,47.979,48.0516,7577800.0],["2019-08-21",48.5504,48.9132,48.2239,48.2874,6113100.0],["2019-08-22",48.5958,48.7227,47.9699,48.242,6744900.0],["2019-08-23",48.1241,48.36,46.4825,46.7818,11374500.0],["2019-08-26",47.2897,47.453,47.0086,47.2807,8582300.0],["2019-08-27",47.5618,47.7251,47.3623,47.5165,13853100.0],["2019-08-28",47.3441,47.3441,46.8181,47.1174,7499000.0],["2019-08-29",47.7523,47.8974,47.2444,47.3079,6858000.0],["2019-08-30",47.6162,47.6616,46.936,47.2172,7920000.0],["2019-09-03",47.1083,47.1627,46.7546,47.063,10128000.0],["2019-09-04",47.4802,48.1876,47.3623,48.0425,10558300.0],["2019-09-05",48.7318,49.276,48.6411,48.8316,10414500.0],["2019-09-06",49.0674,49.1037,48.1967,48.2148,11636100.0],["2019-09-09",48.632,49.5934,48.4779,49.4665,17803800.0],["2019-09-10",49.4665,50.3099,49.1037,50.3099,19976400.0],["2019-09-11",50.1285,51.0537,50.0288,51.0537,16749400.0],["2019-09-12",49.2851,49.7748,47.979,48.8769,28184400.0],["2019-09-13",48.9767,49.6297,48.369,48.7499,14736700.0],["2019-09-16",48.4325,48.5867,47.8792,48.1967,15204200.0],["2019-09-17",48.233,48.2511,47.4802,47.9518,11111400.0],["2019-09-18",47.9065,47.9246,47.0358,47.6706,8911800.0],["2019-09-19",47.5165,48.6774,47.5165,48.4053,14855000.0],["2019-09-20",48.7137,49.2034,48.4506,48.496,59517000.0],["2019-09-23",48.2239,49.1309,48.1241,48.9948,13863100.0],["2019-09-24",49.1037,49.4211,48.1786,48.3872,15354800.0],["2019-09-25",48.3509,48.9313,47.9699,48.8316,11607200.0],["2019-09-26",49.0765,49.276,48.496,48.9404,13324300.0],["2019-09-27",49.149,49.5209,48.632,49.0583,12391100.0],["2019-09-30",49.2034,50.1376,49.022,49.9109,17445100.0],["2019-10-01",49.9199,50.4641,48.7499,48.7953,16443200.0],["2019-10-02",48.5232,48.5776,47.7795,48.2058,15923700.0],["2019-10-03",48.1241,48.8679,48.0153,48.8497,11268500.0],["2019-10-04",48.9767,50.0469,48.8316,50.0106,13659500.0],["2019-10-07",49.9471,50.2102,49.6569,49.7023,12352100.0],["2019-10-08",49.2397,49.6206,48.7681,49.022,14771500.0],["2019-10-09",49.3318,50.0971,49.2498,49.678,12803100.0],["2019-10-10",49.6051,50.6528,49.514,50.5526,13789000.0],["2019-10-11",50.9443,52.2288,50.753,51.828,18675200.0],["2019-10-14",51.7733,52.1195,51.3907,51.4362,11079600.0],["2019-10-15",51.5911,51.7642,51.336,51.336,9150100.0],["2019-10-16",50.8259,51.0263,50.6072,50.9079,8912300.0],["2019-10-17",51.0263,51.2358,50.097,50.1608,9917700.0],["2019-10-18",50.0606,50.343,49.3591,49.6962,12562900.0],["2019-10-21",50.1608,50.3795,49.9422,50.2246,8256600.0],["2019-10-22",50.3066,50.4979,49.2133,49.2953,7777100.0],["2019-10-23",49.1951,49.7691,49.0767,49.3136,10491000.0],["2019-10-24",49.6233,49.7873,49.1405,49.432,6449200.0],["2019-10-25",49.2316,49.5778,49.2042,49.35,6307000.0],["2019-10-28",49.514,49.8146,49.4411,49.7782,7280200.0],["2019-10-29",49.8511,50.3886,49.7053,49.9239,8333900.0],["2019-10-30",50.2701,50.2701,49.6051,49.9695,6284900.0],["2019-10-31",49.8511,49.9695,49.4138,49.6415,8260600.0],["2019-11-01",49.9331,50.2428,49.6962,50.1062,7313600.0],["2019-11-04",50.343,50.7894,50.343,50.5161,8757000.0],["2019-11-05",50.7985,50.8714,50.5708,50.7165,10759300.0],["2019-11-06",50.753,50.917,50.6528,50.7439,10572100.0],["2019-11-07",50.9807,51.5911,50.8896,50.9989,9677700.0],["2019-11-08",50.999,51.4636,50.8076,51.4636,5869600.0],["2019-11-11",51.1994,51.5729,51.1812,51.4089,5018000.0],["2019-11-12",51.5,51.7915,51.3998,51.5547,6184900.0],["2019-11-13",51.2085,51.5273,51.172,51.2085,6802300.0],["2019-11-14",50.8441,51.3178,50.6892,51.0992,9056100.0],["2019-11-15",51.3816,51.5273,51.2631,51.3998,7216900.0],["2019-11-18",51.5273,51.5273,50.9807,51.1903,6923300.0],["2019-11-19",51.4453,51.8826,51.254,51.2631,7199500.0],["2019-11-20",51.2176,51.582,50.8441,51.2358,9117000.0],["2019-11-21",51.2176,51.5547,51.1265,51.2267,8067100.0],["2019-11-22",51.3998,51.9828,51.2449,51.3725,6346900.0],["2019-11-25",51.4362,51.6367,51.2723,51.5273,7977700.0],["2019-11-26",51.7004,51.8007,51.3998,51.4818,12076900.0],["2019-11-27",51.8371,51.8462,51.3634,51.5729,5790000.0],["2019-11-29",51.3178,51.4636,51.0992,51.1447,6479400.0],["2019-12-02",51.2267,51.4362,50.4523,50.4979,14314000.0],["2019-12-03",49.76,50.097,49.6142,49.7326,11963700.0],["2019-12-04",50.015,50.015,49.3591,49.5686,11436800.0],["2019-12-05",49.6506,49.9513,49.4684,49.8146,10557400.0],["2019-12-06",50.1335,50.2246,49.7508,49.9513,9088600.0],["2019-12-09",49.9604,50.5434,49.8875,50.3886,11996700.0],["2019-12-10",50.4706,50.9352,50.3157,50.8532,10719700.0],["2019-12-11",50.835,51.4727,50.6983,51.2996,12159600.0],["2019-12-12",51.2905,51.6184,50.7985,51.4454,15413200.0],["2019-12-13",50.1061,50.4706,49.5777,49.6597,21427700.0],["2019-12-16",49.7417,50.0879,48.9218,49.186,19951000.0],["2019-12-17",49.0949,49.2498,48.1292,48.1383,19778400.0],["2019-12-18",48.3388,48.8398,48.2386,48.6394,14123100.0],["2019-12-19",48.5574,48.8307,48.3205,48.5027,11910100.0],["2019-12-20",49.1131,49.1496,48.603,48.8307,27423700.0],["2019-12-23",48.8763,49.2589,48.8398,48.9309,10591500.0],["2019-12-24",48.9947,49.1587,48.6121,48.685,3331700.0],["2019-12-26",48.6941,48.8854,48.5392,48.8034,6702000.0],["2019-12-27",48.8854,49.0129,48.5939,48.7032,7262000.0],["2019-12-30",48.6485,48.7305,47.9379,48.0108,5936100.0],["2019-12-31",47.8924,48.2841,47.8741,48.2659,7094500.0],["2020-01-02",48.5301,49.1587,48.4936,49.1496,13899600.0],["2020-01-03",48.275,49.2407,48.2386,48.9765,11026700.0],["2020-01-06",48.6121,49.3773,48.603,49.2316,10982400.0],["2020-01-07",49.0949,49.4958,48.8398,49.3409,12015400.0],["2020-01-08",49.3592,49.9631,49.1396,49.5331,11856700.0],["2020-01-09",49.6429,50.1462,49.4415,49.7618,10671000.0],["2020-01-10",49.9174,50.0089,49.6154,49.8259,9734800.0],["2020-01-13",49.835,50.137,49.7435,49.9448,10858900.0],["2020-01-14",49.8899,50.4939,49.8716,50.2194,12627200.0],["2020-01-15",50.2194,50.4939,50.0364,50.1096,9090800.0],["2020-01-16",50.3109,50.741,50.2651,50.7227,9866000.0],["2020-01-17",50.9057,50.9606,50.1919,50.4481,11166600.0],["2020-01-21",50.3109,50.6586,50.256,50.5305,8773000.0],["2020-01-22",50.7044,50.924,49.9631,50.073,6380500.0],["2020-01-23",49.7893,50.3292,49.6703,50.3109,6583200.0],["2020-01-24",50.3841,50.5122,49.3043,49.4781,6426000.0],["2020-01-27",48.6637,48.9749,48.1604,48.2154,8259100.0],["2020-01-28",48.3709,49.1213,48.1879,48.92,8620300.0],["2020-01-29",49.2128,49.3592,48.6637,48.682,6332500.0],["2020-01-30",48.3343,48.801,47.8402,48.7827,7176200.0],["2020-01-31",48.8102,48.9474,47.8493,47.9957,8884700.0],["2020-02-03",48.252,48.8742,48.2153,48.5814,8892500.0],["2020-02-04",49.1853,49.9265,49.1853,49.4507,9769800.0],["2020-02-05",50.0272,50.3566,49.9448,50.0913,9612900.0],["2020-02-06",50.3292,50.6495,50.0638,50.0638,8832000.0],["2020-02-07",49.6612,50.3017,49.588,50.073,7864800.0],["2020-02-10",50.073,50.3932,49.8259,50.32,7198200.0],["2020-02-11",50.4847,50.8233,50.4298,50.4664,8466600.0],["2020-02-12",50.8325,51.1436,50.5579,50.9972,7541100.0],["2020-02-13",50.6128,50.9148,50.3383,50.6128,8480100.0],["2020-02-14",50.6769,51.0978,50.5488,50.7593,7496800.0],["2020-02-18",50.7135,51.0246,50.4207,50.741,7185700.0],["2020-02-19",50.8691,51.0338,50.6861,50.7318,6819200.0],["2020-02-20",50.6952,51.1253,50.2194,50.7959,6114600.0],["2020-02-21",50.4024,50.6403,49.8167,50.0364,9078600.0],["2020-02-24",48.5905,48.984,48.0506,48.1788,10992500.0],["2020-02-25",48.5631,48.7003,46.4859,46.6323,12202600.0],["2020-02-26",46.9526,48.6271,46.8885,47.6297,16413100.0],["2020-02-27",46.5591,48.9199,46.4492,46.4675,16161100.0],["2020-02-28",45.0583,45.6531,43.8321,45.2597,24426000.0],["2020-03-02",45.5067,46.5774,44.5367,46.5774,17328500.0],["2020-03-03",46.3211,47.4375,44.1524,44.7015,21830500.0],["2020-03-04",45.6165,46.2937,44.6832,46.2479,14813700.0],["2020-03-05",45.0492,45.461,43.6949,43.9236,15843000.0],["2020-03-06",42.6151,44.1982,42.5144,43.3471,24581400.0],["2020-03-09",41.1327,43.5302,40.8673,42.1026,25949300.0],["2020-03-10",43.4204,44.7564,42.2399,44.4544,27067700.0],["2020-03-11",42.8347,43.4478,40.5104,40.9222,24139200.0],["2020-03-12",37.6279,39.7143,36.3377,36.42,24123800.0],["2020-03-13",40.6751,43.9145,39.7326,43.8596,28339400.0],["2020-03-16",38.8999,43.5302,37.756,39.092,27493700.0],["2020-03-17",39.9156,43.6583,38.1221,42.8805,25588900.0],["2020-03-18",39.9614,43.7406,38.9456,43.2556,29557000.0],["2020-03-19",42.5236,43.8962,41.0595,41.2425,20159100.0],["2020-03-20",41.1967,42.734,40.73,41.7732,26340800.0],["2020-03-23",41.1784,42.5419,40.1627,40.4372,23063700.0],["2020-03-24",41.4804,43.9328,41.4529,43.7772,19323700.0],["2020-03-25",43.1001,44.6008,41.6176,42.0386,25625800.0],["2020-03-26",42.4412,46.431,42.2674,46.193,22417900.0],["2020-03-27",44.9211,47.2179,44.4361,45.5982,20025300.0],["2020-03-30",46.1198,47.2088,45.3786,46.0832,20611900.0],["2020-03-31",46.7787,46.8336,43.9236,44.2256,15802000.0],["2020-04-01",42.5968,44.8296,42.1301,44.5734,17918200.0],["2020-04-02",44.0884,45.6531,44.0151,45.5708,16434400.0],["2020-04-03",45.1132,45.7995,44.793,45.2047,13362500.0],["2020-04-06",46.1198,47.4741,46.0741,47.1173,13845800.0],["2020-04-07",47.7212,47.8859,46.4035,46.4493,14063000.0],["2020-04-08",46.8722,48.4352,46.7802,47.9295,15710700.0],["2020-04-09",48.0307,49.2995,47.8376,48.8949,15521200.0],["2020-04-13",48.4536,48.8581,48.1778,48.7018,12694800.0],["2020-04-14",49.3822,49.7408,49.1432,49.6488,11674600.0],["2020-04-15",48.9225,49.1432,48.5547,48.8765,10398100.0],["2020-04-16",48.8673,49.5293,48.7938,49.373,14098300.0],["2020-04-17",50.1269,50.3108,49.6213,50.2189,13608800.0],["2020-04-20",49.6948,50.1821,49.465,49.5661,10358900.0],["2020-04-21",48.9409,49.042,47.0009,47.1756,14111700.0],["2020-04-22",47.8376,48.3433,47.5985,48.0582,9668300.0],["2020-04-23",48.0215,48.7202,47.3043,47.7824,10330200.0],["2020-04-24",48.187,48.7754,47.7732,48.7386,9403500.0],["2020-04-27",49.0604,49.3179,48.7846,49.0696,9123200.0],["2020-04-28",49.5569,49.7868,48.849,48.9133,8350500.0],["2020-04-29",49.6029,49.9063,49.3638,49.5385,9064100.0],["2020-04-30",49.1616,49.2811,48.5455,48.7018,11808800.0],["2020-05-01",48.1594,48.2145,47.1756,47.6169,8702400.0],["2020-05-04",47.5434,47.6169,46.9825,47.5801,7567900.0],["2020-05-05",48.0123,48.6007,47.8008,47.856,7271800.0],["2020-05-06",48.2053,48.2697,47.5342,47.6813,7050000.0],["2020-05-07",48.1778,48.6559,48.0582,48.3616,7154700.0],["2020-05-08",48.9041,49.4466,48.518,49.2535,8130800.0],["2020-05-11",48.8489,49.4925,48.7846,49.2167,8138600.0],["2020-05-12",49.465,49.4925,48.0399,48.0582,8598800.0],["2020-05-13",48.2054,48.2605,47.148,47.4882,10274300.0],["2020-05-14",47.0193,48.757,46.7619,48.6467,13794000.0],["2020-05-15",48.4536,49.6397,48.2881,48.6559,39055700.0],["2020-05-18",49.5661,49.6029,48.7938,48.8673,9901900.0],["2020-05-19",48.8949,48.9593,48.1042,48.1226,9805100.0],["2020-05-20",48.8122,48.9777,48.4076,48.6375,9115900.0],["2020-05-21",48.5088,48.6743,47.9203,48.0123,7464000.0],["2020-05-22",48.1226,48.3984,47.8835,48.38,7211700.0],["2020-05-26",49.3271,49.3546,48.4076,48.5272,11200600.0],["2020-05-27",48.7294,48.9593,48.3341,48.9133,9228100.0],["2020-05-28",49.4282,49.7868,48.9317,49.2995,9465400.0],["2020-05-29",49.2995,49.5937,48.7202,49.4374,14734800.0],["2020-06-01",48.9869,49.088,48.5363,48.7846,7363200.0],["2020-06-02",48.9501,48.9961,48.3984,48.9869,8756300.0],["2020-06-03",49.0328,49.2995,48.7202,49.1799,9188700.0],["2020-06-04",48.9409,49.3638,48.3892,48.5915,9696000.0],["2020-06-05",48.8122,49.8971,48.4904,49.6305,12210100.0],["2020-06-08",49.0512,50.6786,48.9869,50.6602,11519500.0],["2020-06-09",50.5683,50.6234,49.5385,49.8143,8852500.0],["2020-06-10",50.1086,50.2557,49.5569,49.75,7436700.0],["2020-06-11",48.9593,49.2443,47.102,47.1756,12805700.0],["2020-06-12",48.2237,48.7294,46.8722,47.6813,11537200.0],["2020-06-15",46.8538,49.1248,46.8078,48.9593,16038100.0],["2020-06-16",50.0718,50.5683,49.4466,50.1913,19380200.0],["2020-06-17",48.757,49.4098,47.3503,47.3687,28692600.0],["2020-06-18",47.4422,49.6488,47.1848,49.3638,19259500.0],["2020-06-19",49.8419,50.0718,48.711,50.0166,33051200.0],["2020-06-22",49.7316,50.9268,49.5385,50.6786,16705900.0],["2020-06-23",50.8441,51.4601,50.6878,50.743,18695000.0],["2020-06-24",50.6786,51.1935,49.9523,50.0534,18287400.0],["2020-06-25",50.0166,50.1913,49.2259,50.1361,16008700.0],["2020-06-26",49.9706,50.1913,49.3087,49.8143,17969400.0],["2020-06-29",49.8603,50.5315,49.5109,50.3476,14366900.0],["2020-06-30",50.3844,50.9728,50.1086,50.8165,18885900.0],["2020-07-01",50.2833,51.3774,50.2741,51.0188,17856800.0],["2020-07-02",51.2946,51.883,51.1659,51.4325,15478900.0],["2020-07-06",51.6716,52.2508,51.6348,52.0393,15309700.0],["2020-07-07",51.8095,52.3611,51.69,51.7727,13232100.0],["2020-07-08",52.0669,52.1129,51.4785,52.0945,12582200.0],["2020-07-09",52.3979,53.1427,52.2416,52.8944,15692600.0],["2020-07-10",52.8392,52.8852,52.1221,52.7657,12615800.0],["2020-07-13",52.7749,53.1794,52.3795,52.4163,15965600.0],["2020-07-14",52.324,52.8964,52.1486,52.8133,15510300.0],["2020-07-15",53.0165,53.4043,52.0562,52.2778,10570800.0],["2020-07-16",52.0932,52.1578,51.3176,51.5392,8779300.0],["2020-07-17",51.7792,51.8162,50.5605,50.6897,14344800.0],["2020-07-20",50.6713,51.2622,50.4958,51.1514,11469300.0],["2020-07-21",51.5207,52.0193,51.3176,51.6223,11875100.0],["2020-07-22",51.4284,51.8716,51.4284,51.7146,13842400.0],["2020-07-23",51.7054,52.0378,51.336,51.4838,12576000.0],["2020-07-24",51.216,51.7423,51.0221,51.3822,8939700.0],["2020-07-27",51.3914,51.6592,51.0775,51.096,10319600.0],["2020-07-28",51.0129,51.4653,50.9667,51.1052,13030100.0],["2020-07-29",51.2991,51.613,51.1052,51.4284,7242700.0],["2020-07-30",50.7821,51.2252,50.6805,51.0129,7633200.0],["2020-07-31",50.782,51.216,50.1634,51.1975,9355800.0],["2020-08-03",51.5022,51.7885,51.2345,51.6869,9164900.0],["2020-08-04",51.5022,51.7146,51.2714,51.7054,6364300.0],["2020-08-05",52.0008,52.0008,51.1329,51.2437,6629000.0],["2020-08-06",51.2345,51.336,50.7267,51.0406,8169600.0],["2020-08-07",50.7913,51.0036,50.5605,50.9944,8772300.0],["2020-08-10",51.0036,51.3545,50.6713,50.7266,10046900.0],["2020-08-11",51.0036,51.2068,49.988,50.108,8075100.0],["2020-08-12",50.3389,50.5051,49.831,50.0157,9068200.0],["2020-08-13",49.7756,50.0434,49.5633,49.8772,8260300.0],["2020-08-14",49.8864,50.3758,49.6464,50.0434,5454400.0],["2020-08-17",50.0434,50.2188,49.5448,49.8495,9523700.0],["2020-08-18",51.3545,52.564,50.662,50.9482,21102600.0],["2020-08-19",51.3176,52.444,51.2068,51.89,16751500.0],["2020-08-20",51.3268,51.5299,50.8651,51.0221,10974800.0],["2020-08-21",51.1329,51.1975,50.5328,50.9575,9552000.0],["2020-08-24",51.4838,51.8069,51.1883,51.7146,7892100.0],["2020-08-25",51.8439,52.3979,51.7238,51.7885,7427000.0],["2020-08-26",52.0193,53.0811,51.7608,53.0811,11597600.0],["2020-08-27",53.0442,53.9675,52.2409,52.7949,15834700.0],["2020-08-28",52.9334,53.6997,52.8226,53.4412,8613800.0],["2020-08-31",52.7487,53.3304,52.6656,52.8318,18683500.0],["2020-09-01",52.9703,53.5612,52.7025,53.2381,10169500.0],["2020-09-02",53.2934,54.7707,53.2934,54.503,14342800.0],["2020-09-03",54.2168,54.4661,52.3055,52.721,15387400.0],["2020-09-04",52.5179,52.878,50.9298,51.4561,14697200.0],["2020-09-08",51.1052,51.5115,50.662,51.0775,16472800.0],["2020-09-09",51.8531,52.998,51.5761,52.5825,13993200.0],["2020-09-10",53.0349,53.7182,52.3979,52.9334,20500900.0],["2020-09-11",56.0542,57.116,52.5086,52.6287,40220600.0],["2020-09-14",56.1926,56.7836,54.7984,54.9,50107400.0],["2020-09-15",55.4078,56.9498,54.8354,56.2665,30385600.0],["2020-09-16",56.4327,56.682,55.0754,55.7956,21223300.0],["2020-09-17",54.8631,55.9618,54.4753,55.5648,22831200.0],["2020-09-18",55.3801,55.6664,54.8723,55.1678,49311700.0],["2020-09-21",57.6699,57.7992,55.4263,56.1557,32560400.0],["2020-09-22",55.7495,56.0911,54.9,55.9711,13306000.0],["2020-09-23",55.5002,55.851,54.383,54.4384,15513500.0],["2020-09-24",54.2352,55.3063,53.8197,54.7523,9560500.0],["2020-09-25",54.7246,55.3894,54.4384,55.2139,9371900.0],["2020-09-28",55.4263,55.8972,54.9092,55.0108,9356300.0],["2020-09-29",55.0108,55.5463,54.8446,54.9092,6340600.0],["2020-09-30",54.9554,55.7587,54.8169,55.1216,11001500.0],["2020-10-01",55.5556,55.6479,54.8908,55.1031,7357700.0],["2020-10-02",54.2075,54.9554,54.0229,54.3183,7329800.0],["2020-10-05",54.8815,55.0939,54.5584,54.9923,6899200.0],["2020-10-06",54.9462,55.888,54.8538,54.9462,9743600.0],["2020-10-07",55.4097,56.4573,55.2892,56.1699,8690900.0],["2020-10-08",56.3553,56.8281,56.207,56.448,7202800.0],["2020-10-09",56.689,56.9023,56.4202,56.689,7355700.0],["2020-10-12",56.7725,57.3194,56.6149,56.9764,8275000.0],["2020-10-13",57.0784,57.2731,56.4387,56.5222,8896300.0],["2020-10-14",56.8744,57.0413,56.4109,56.5129,6651100.0],["2020-10-15",55.8732,56.3089,55.6971,56.105,6251600.0],["2020-10-16",56.2811,56.652,55.864,55.8918,6070800.0],["2020-10-19",55.9845,56.3182,55.0574,55.2706,8311000.0],["2020-10-20",55.5488,55.9289,55.2799,55.3912,9241200.0],["2020-10-21",55.0111,55.7342,54.8998,55.317,10114900.0],["2020-10-22",55.1038,55.5024,54.4085,55.3355,11900600.0],["2020-10-23",55.5302,55.7712,55.3541,55.5302,9739300.0],["2020-10-26",53.8615,54.2138,52.4061,53.296,18876900.0],["2020-10-27",53.4351,53.7503,52.8603,52.9159,10806500.0],["2020-10-28",52.165,52.471,51.479,51.5346,13910600.0],["2020-10-29",51.1731,52.6193,51.1175,51.9333,13573700.0],["2020-10-30",51.683,52.508,51.4049,52.0167,12602300.0],["2020-11-02",52.3226,53.2775,52.026,52.3319,11413200.0],["2020-11-03",52.8418,53.3053,52.4431,52.6564,8911200.0],["2020-11-04",53.7688,53.8523,52.2392,52.369,12054900.0],["2020-11-05",53.2682,53.4444,52.3041,52.5266,9017100.0],["2020-11-06",52.6286,52.8232,52.0538,52.6564,7510400.0],["2020-11-09",53.945,54.77,52.6285,52.6934,11486600.0],["2020-11-10",52.7583,53.0643,52.1001,52.5359,9015900.0],["2020-11-11",52.8974,53.4258,52.6564,53.0272,7724400.0],["2020-11-12",53.0828,53.296,52.0074,52.3319,7324000.0],["2020-11-13",52.7305,52.9252,52.4246,52.7583,5870300.0],["2020-11-16",52.8603,53.4073,52.7305,52.9808,6309200.0],["2020-11-17",52.8418,53.2033,52.6656,52.953,5569700.0],["2020-11-18",52.953,53.1106,52.1372,52.1465,8998800.0],["2020-11-19",51.9982,52.3597,51.5068,52.3319,9643100.0],["2020-11-20",52.2485,52.3226,51.6181,51.6366,8395800.0],["2020-11-23",51.7757,52.4431,51.7015,51.9889,8235900.0],["2020-11-24",52.471,53.6761,52.2485,53.3702,10427200.0],["2020-11-25",53.5093,53.5463,53.0828,53.2219,6848900.0],["2020-11-27",53.2126,53.6483,52.9808,53.5463,5627000.0],["2020-11-30",53.4073,53.9542,53.0272,53.5093,26676900.0],["2020-12-01",53.9542,54.9554,53.7781,54.4548,11855300.0],["2020-12-02",54.0377,54.9462,53.8986,54.77,9330400.0],["2020-12-03",54.8998,55.6044,54.7515,54.9462,9783900.0],["2020-12-04",54.9833,56.1328,54.9462,55.5858,10872700.0],["2020-12-07",55.5858,55.8083,55.2799,55.4375,14922900.0],["2020-12-08",54.6866,55.3541,53.9728,54.7237,15237800.0],["2020-12-09",54.5939,55.5395,54.5105,55.3726,12204100.0],["2020-12-10",55.1687,55.4468,54.733,55.1409,14219900.0],["2020-12-11",56.4944,56.55,55.0852,56.1884,16209900.0],["2020-12-14",56.3924,57.1618,56.2626,56.3275,16193600.0],["2020-12-15",56.6334,57.6532,56.4573,57.3472,15506700.0],["2020-12-16",57.3565,58.5802,57.338,58.2001,16119900.0],["2020-12-17",58.3948,59.3775,58.1538,58.9696,15320500.0],["2020-12-18",58.8491,60.5641,58.8027,60.3138,33728700.0],["2020-12-21",59.2291,60.4343,59.2199,59.7761,18210200.0],["2020-12-22",59.8503,61.1852,59.7298,60.3972,17136000.0],["2020-12-23",60.4992,61.3706,60.3972,60.5363,13075200.0],["2020-12-24",60.3045,60.8051,60.0542,60.2211,3796500.0],["2020-12-28",60.6383,60.8978,60.0264,60.1377,6463500.0],["2020-12-29",60.4899,60.5085,59.5351,59.7576,7770200.0],["2020-12-30",60.0728,60.1747,59.6556,59.702,6192000.0],["2020-12-31",59.6463,60.0449,59.3404,59.9708,6928600.0],["2021-01-04",59.9708,59.98,58.5617,59.0993,11249900.0],["2021-01-05",59.0345,59.1364,57.922,58.367,11005700.0],["2021-01-06",57.9482,58.9533,57.6132,58.2274,8685400.0],["2021-01-07",58.488,59.3162,58.488,58.6927,7382800.0],["2021-01-08",58.7951,59.1301,58.5438,58.9812,7751700.0],["2021-01-11",58.581,59.158,58.4787,58.6555,6284700.0],["2021-01-12",58.6276,58.6462,57.8645,58.0878,7758200.0],["2021-01-13",57.9947,58.246,57.669,57.7528,8298000.0],["2021-01-14",57.7621,57.8552,57.241,57.3247,10258600.0],["2021-01-15",57.3247,57.697,56.9618,57.4922,7532600.0],["2021-01-19",57.79,57.9668,56.8594,57.0362,8903400.0],["2021-01-20",57.1107,57.7249,56.906,57.2875,7025000.0],["2021-01-21",57.3713,57.5574,56.6919,56.9618,6943600.0],["2021-01-22",56.7105,56.906,55.5938,56.1708,9896700.0],["2021-01-25",56.1894,56.7198,55.6217,56.6733,8524700.0],["2021-01-26",56.8222,57.7342,56.6175,57.5108,8186500.0],["2021-01-27",57.1386,58.7951,57.1107,58.2088,14789000.0],["2021-01-28",58.2088,58.8509,56.9246,56.9711,11166400.0],["2021-01-29",56.9153,57.2317,56.0312,56.2359,11451800.0],["2021-02-01",56.6919,57.7063,56.5244,57.241,10553500.0],["2021-02-02",57.5853,58.5531,57.5108,58.0413,10528000.0],["2021-02-03",57.8645,58.3949,57.6783,57.8552,9933500.0],["2021-02-04",58.1436,58.9905,57.9296,58.9533,9928700.0],["2021-02-05",59.0929,59.6233,58.8881,59.1859,9170200.0],["2021-02-08",59.3627,59.4372,58.4787,58.7299,7003400.0],["2021-02-09",58.702,59.4186,58.5438,59.251,5437400.0],["2021-02-10",59.4093,59.4651,58.5624,58.8788,9577500.0],["2021-02-11",59.1487,59.5302,57.9575,58.3484,7690800.0],["2021-02-12",57.9948,58.7392,57.9854,58.702,6663400.0],["2021-02-16",58.7299,58.8695,57.79,57.8272,7526000.0],["2021-02-17",57.5388,57.8366,57.1014,57.7807,6244500.0],["2021-02-18",57.5202,57.8924,57.3806,57.7621,6262400.0],["2021-02-19",57.9389,58.032,56.8408,56.8873,10905100.0],["2021-02-22",58.488,60.4608,57.9575,59.9769,20940300.0],["2021-02-23",59.949,60.6935,59.6047,60.0235,18175400.0],["2021-02-24",60.0141,60.6283,59.6326,60.2096,10609300.0],["2021-02-25",60.1537,61.7544,60.0979,60.7679,15356100.0],["2021-02-26",60.9913,61.6799,60.0234,60.0328,20512600.0],["2021-03-01",60.4422,62.0987,60.2747,61.5776,11758900.0],["2021-03-02",61.5589,62.7408,61.4194,62.0336,13282000.0],["2021-03-03",61.652,62.8525,61.6055,62.2662,15827600.0],["2021-03-04",62.0522,62.6384,60.7772,61.0564,19951100.0],["2021-03-05",62.6384,66.7424,62.6384,65.1138,34211500.0],["2021-03-08",65.5791,67.8777,65.2348,67.1518,23300500.0],["2021-03-09",67.3752,68.1383,67.0029,67.5985,17296400.0],["2021-03-10",68.3988,68.5105,66.5376,67.1146,21378600.0],["2021-03-11",62.9548,63.3736,60.8889,62.7315,38095400.0],["2021-03-12",62.3127,63.1596,61.8381,62.4988,11606300.0],["2021-03-15",62.3034,63.0758,62.2569,63.0293,8919600.0],["2021-03-16",63.2805,63.3457,62.0522,62.2104,14512500.0],["2021-03-17",62.1638,62.2103,61.5682,61.6241,11892400.0],["2021-03-18",61.8567,62.3593,61.5031,62.108,13750300.0],["2021-03-19",62.1545,62.1917,61.3821,61.6613,30963600.0],["2021-03-22",61.6241,61.9033,61.2891,61.7171,10263700.0],["2021-03-23",61.7265,63.2247,61.7265,62.6012,12390100.0],["2021-03-24",62.4523,62.7315,62.108,62.1917,11391100.0],["2021-03-25",62.3127,63.9599,62.1266,63.8668,14844700.0],["2021-03-26",63.811,65.486,63.5411,65.3744,12617000.0],["2021-03-29",65.3371,67.31,65.2999,66.1933,15183700.0],["2021-03-30",65.9141,66.1189,65.0952,65.6536,12000200.0],["2021-03-31",65.7931,66.1654,65.058,65.2999,9971700.0],["2021-04-01",65.5698,66.8447,65.4488,66.8261,13228700.0],["2021-04-05",67.1797,69.7016,67.0588,69.013,25010200.0],["2021-04-06",68.5105,69.469,68.0824,69.1247,14699800.0],["2021-04-07",68.7882,69.3303,68.648,69.2275,12356800.0],["2021-04-08",69.4144,70.592,69.3023,70.3584,13507700.0],["2021-04-09",70.4238,70.7416,70.0032,70.6388,13285700.0],["2021-04-12",70.3303,71.2089,70.2836,71.1435,10634900.0],["2021-04-13",71.1809,71.9753,70.9379,71.6575,13142400.0],["2021-04-14",72.0033,72.3024,71.508,71.7977,12730700.0],["2021-04-15",71.9659,73.4146,71.807,73.1716,13604200.0],["2021-04-16",73.1903,74.1529,72.7697,73.7884,13334100.0],["2021-04-19",73.6576,74.9661,73.2183,73.6015,19967200.0],["2021-04-20",73.5548,74.2277,73.5081,74.0595,12562300.0],["2021-04-21",73.6389,74.153,71.5267,71.6482,18672800.0],["2021-04-22",71.1341,71.4799,69.863,69.9752,16769300.0],["2021-04-23",69.4331,70.0967,69.0219,70.0687,10664700.0],["2021-04-26",70.0687,70.1341,69.349,69.6294,9402200.0],["2021-04-27",69.5266,70.4986,69.3677,70.3023,9300200.0],["2021-04-28",70.2462,70.349,69.7789,69.8817,6107800.0],["2021-04-29",70.4519,70.9379,69.7602,70.9098,7940400.0],["2021-04-30",70.6201,70.9565,70.2743,70.835,7825300.0],["2021-05-03",71.293,72.4145,71.1061,72.2743,15319600.0],["2021-05-04",72.0313,73.5548,71.9005,73.3959,15316500.0],["2021-05-05",73.8071,74.6109,73.2931,74.0128,12271900.0],["2021-05-06",74.0034,74.7324,73.4239,74.5268,14089700.0],["2021-05-07",74.5922,75.2745,73.4426,75.1436,14073400.0],["2021-05-10",73.6202,75.4427,73.4613,74.91,17356700.0],["2021-05-11",74.5362,74.6763,72.1996,72.6108,12980400.0],["2021-05-12",72.4987,73.0782,71.5267,71.7323,12302600.0],["2021-05-13",72.4613,73.3118,71.8538,73.0314,11399300.0],["2021-05-14",73.0127,73.8819,73.0127,73.7324,9033400.0],["2021-05-17",73.723,74.3305,73.695,73.9099,6637900.0],["2021-05-18",73.8258,74.2745,73.2651,73.5455,6643100.0],["2021-05-19",72.723,73.6202,72.48,73.5922,8165000.0],["2021-05-20",73.7884,74.1342,73.5361,73.5735,8802700.0],["2021-05-21",74.0128,74.6296,73.8165,73.8632,8629000.0],["2021-05-24",74.2931,74.6576,73.966,74.1903,7044700.0],["2021-05-25",74.4053,74.4707,73.5081,73.6763,7160600.0],["2021-05-26",73.452,74.181,73.4146,74.0782,12851100.0],["2021-05-27",74.3025,74.8165,73.6856,73.8165,12867800.0],["2021-05-28",73.7884,74.1716,73.5268,73.5922,6929700.0],["2021-06-01",74.3773,74.6109,73.3492,74.3679,10485300.0],["2021-06-02",74.4894,75.639,74.3118,75.0221,12249300.0],["2021-06-03",74.5829,76.1344,74.4427,75.7885,12038700.0],["2021-06-04",76.097,78.4709,76.0502,77.4709,14502900.0],["2021-06-07",77.5176,78.7419,77.4335,78.4522,10445600.0],["2021-06-08",78.5363,79.4709,78.5083,79.0784,10726800.0],["2021-06-09",79.0691,79.284,78.5363,78.9943,9720300.0],["2021-06-10",78.6578,78.9382,76.368,76.9194,16680800.0],["2021-06-11",76.6204,77.798,76.4895,77.4802,11066500.0],["2021-06-14",77.5737,77.6671,76.7605,77.2185,10173200.0],["2021-06-15",76.639,77.1157,76.0315,76.3026,17298000.0],["2021-06-16",72.8912,73.4146,70.9379,72.0407,36560600.0],["2021-06-17",71.9566,72.6575,71.5547,72.4893,14836100.0],["2021-06-18",71.8725,71.8818,71.0033,71.2463,22521200.0],["2021-06-21",71.6014,72.994,71.5454,72.8912,8924300.0],["2021-06-22",72.9566,74.0128,72.5828,73.5361,9845800.0],["2021-06-23",73.6109,73.7137,72.9566,72.994,7295900.0],["2021-06-24",73.508,73.7978,72.536,72.6575,9624000.0],["2021-06-25",72.9286,73.4707,72.4893,73.3305,12845000.0],["2021-06-28",73.3585,73.8071,73.209,73.3679,5605400.0],["2021-06-29",73.4053,73.452,72.7323,72.994,5392900.0],["2021-06-30",72.5174,73.0968,72.508,72.751,7899800.0],["2021-07-01",72.8819,74.4147,72.8164,74.3399,13108000.0],["2021-07-02",74.2557,76.882,74.1623,76.4708,15258100.0],["2021-07-06",76.2652,78.1625,76.0409,77.6484,14200400.0],["2021-07-07",77.7325,81.471,77.5363,80.4616,20976600.0],["2021-07-08",79.4616,81.2093,79.1251,79.9943,16383300.0],["2021-07-09",80.2654,82.6206,80.1719,82.0225,15685300.0],["2021-07-12",81.8075,83.0412,81.2841,81.3869,16076800.0],["2021-07-13",81.0318,82.1814,80.8729,81.3776,12789300.0],["2021-07-14",81.6871,83.1787,81.2932,82.8128,13330500.0],["2021-07-15",82.644,83.2725,80.2144,80.8992,18306300.0],["2021-07-16",81.3776,83.0004,81.1618,82.0718,14617500.0],["2021-07-19",81.5277,82.4282,80.8523,81.5933,15619900.0],["2021-07-20",81.7059,83.5351,81.6308,83.1693,12813900.0],["2021-07-21",83.385,84.6608,82.9817,84.1355,13108100.0],["2021-07-22",84.4263,85.4957,84.1261,85.0736,13638900.0],["2021-07-23",85.355,85.552,81.7247,82.2594,12680900.0],["2021-07-26",82.0248,82.644,81.3025,82.4188,10454100.0],["2021-07-27",82.325,83.113,81.7247,82.3626,8465200.0],["2021-07-28",82.4564,82.5033,81.7247,81.781,6396800.0],["2021-07-29",82.25,82.7941,81.9217,82.2031,6201400.0],["2021-07-30",81.9967,82.6909,81.4901,81.7434,7962800.0],["2021-08-02",82.2969,82.4845,81.6965,82.1749,5579100.0],["2021-08-03",82.4376,84.5858,82.3719,84.1824,9889800.0],["2021-08-04",84.2293,84.5107,83.7509,84.4732,7509900.0],["2021-08-05",84.5952,84.9141,83.2631,83.8916,8231300.0],["2021-08-06",83.7134,84.3137,83.3194,83.976,6513900.0],["2021-08-09",83.9197,84.8672,83.582,84.3325,5798700.0],["2021-08-10",83.5821,84.5389,83.4226,84.0886,5473300.0],["2021-08-11",84.3325,84.8203,83.9667,84.0792,8009800.0],["2021-08-12",83.5914,84.4076,83.1787,84.2481,5687200.0],["2021-08-13",85.0079,85.6833,84.3794,84.7828,6640400.0],["2021-08-16",84.295,85.2143,83.9948,85.1955,7122800.0],["2021-08-17",85.355,86.0961,84.7734,85.3175,6738500.0],["2021-08-18",84.886,85.4113,83.3569,83.432,7666300.0],["2021-08-19",82.8222,83.8541,82.7659,83.2162,8099400.0],["2021-08-20",83.3006,83.8635,82.8316,83.432,8716400.0],["2021-08-23",83.9479,84.0229,83.2162,83.6008,7147300.0],["2021-08-24",83.6852,84.098,82.9911,83.0661,6320100.0],["2021-08-25",83.0661,83.3944,82.5971,83.1318,5748500.0],["2021-08-26",83.31,83.6571,82.9817,83.2256,9093200.0],["2021-08-27",83.2912,83.976,83.1224,83.8166,5426800.0],["2021-08-30",83.9198,84.4076,83.7697,83.9104,5357000.0],["2021-08-31",83.9104,83.9573,83.0098,83.6102,8113300.0],["2021-09-01",83.7321,84.5858,83.3663,84.3794,8208000.0],["2021-09-02",84.5858,84.8953,83.8728,84.2387,7717400.0],["2021-09-03",83.8072,84.8766,83.7697,84.4263,8456900.0],["2021-09-07",84.4639,85.0548,83.0567,83.2256,11046000.0],["2021-09-08",82.6815,84.0511,82.522,83.9291,8851200.0],["2021-09-09",84.0511,85.2049,83.8728,83.9948,11034700.0],["2021-09-10",84.098,84.9423,83.9667,84.1261,10547400.0],["2021-09-13",84.5389,84.9047,82.7659,83.385,18883400.0],["2021-09-14",80.8523,81.5652,79.4827,81.0399,22714200.0],["2021-09-15",81.19,82.8879,80.8335,82.2969,14951100.0],["2021-09-16",82.2406,82.522,80.8523,81.8466,12410500.0],["2021-09-17",80.871,82.1468,80.6271,81.0399,58069000.0],["2021-09-20",79.7641,81.9967,79.6703,80.8335,13897700.0],["2021-09-21",81.3682,82.2312,80.7866,81.537,11124400.0],["2021-09-22",82.1937,83.4882,81.8372,82.9629,9908000.0],["2021-09-23",83.432,84.4826,83.1693,83.8822,9720200.0],["2021-09-24",83.7415,84.4826,83.432,84.37,7617800.0],["2021-09-27",84.2199,85.6552,83.629,85.4019,11533000.0],["2021-09-28",85.0267,86.5557,84.4732,84.886,15041800.0],["2021-09-29",85.5051,86.3775,85.3644,85.5989,12007300.0],["2021-09-30",85.5989,85.9085,81.7247,81.734,15649900.0],["2021-10-01",82.325,84.6796,82.1749,84.1824,13320900.0],["2021-10-04",83.9385,84.8297,83.4507,83.7321,10853900.0],["2021-10-05",83.8166,86.2743,83.6477,85.8241,9788600.0],["2021-10-06",84.8203,85.8334,84.098,85.6833,10268300.0],["2021-10-07",86.0304,87.128,85.9741,86.5933,9124400.0],["2021-10-08",86.9604,89.4455,86.7062,88.8525,13202300.0],["2021-10-11",88.7583,91.1211,88.6736,89.6997,12959300.0],["2021-10-12",90.208,90.8575,89.6714,89.9632,9964100.0],["2021-10-13",90.4622,91.2999,90.321,90.7446,9453900.0],["2021-10-14",91.1211,91.6388,88.8336,89.6902,7911200.0],["2021-10-15",89.5114,90.4057,89.1725,89.7373,7422800.0],["2021-10-18",89.8973,90.9799,89.5208,90.8481,7344100.0],["2021-10-19",91.3093,91.5729,90.6692,91.3658,5616500.0],["2021-10-20",91.5635,92.2224,90.6034,90.9705,6574100.0],["2021-10-21",90.9046,91.1493,90.095,90.6504,6224400.0],["2021-10-22",90.641,92.5048,90.5751,92.486,6819600.0],["2021-10-25",92.6649,93.1449,91.8271,92.1471,5083100.0],["2021-10-26",92.5331,92.7778,91.2529,91.2905,7089700.0],["2021-10-27",91.1305,91.5917,90.368,90.3962,5941200.0],["2021-10-28",90.9799,91.9683,90.3021,90.5845,5177200.0],["2021-10-29",90.1703,91.2811,89.8597,90.3115,7578600.0],["2021-11-01",90.368,90.3962,88.4006,88.843,7327600.0],["2021-11-02",88.2312,90.2927,88.0147,90.2456,6229600.0],["2021-11-03",90.8387,91.187,89.1913,90.5092,5746400.0],["2021-11-04",90.5845,90.9422,89.7279,90.0197,5857500.0],["2021-11-05",90.5563,90.8857,88.5795,89.3796,6160200.0],["2021-11-08",89.662,89.662,88.7771,89.5584,5056400.0],["2021-11-09",89.5302,90.0009,88.5418,89.0407,6102600.0],["2021-11-10",88.5795,89.2855,87.8829,88.3253,5828800.0],["2021-11-11",88.5889,89.2007,88.2971,88.523,3620600.0],["2021-11-12",88.7583,88.9278,87.9488,88.0523,6435300.0],["2021-11-15",88.3159,88.7207,87.4687,88.5042,5700900.0],["2021-11-16",88.6171,90.7163,88.5042,90.0009,7392900.0],["2021-11-17",90.1421,90.4998,89.2572,89.7373,6257600.0],["2021-11-18",89.5679,89.7373,88.0147,89.1066,5725300.0],["2021-11-19",89.2478,91.2717,88.4289,88.4571,8936600.0],["2021-11-22",88.2312,90.0574,87.9299,89.0595,6488200.0],["2021-11-23",88.636,88.7583,86.8474,87.4875,8905500.0],["2021-11-24",86.8192,88.203,86.7439,88.09,10908500.0],["2021-11-26",87.4405,88.5606,86.6686,86.9133,4519300.0],["2021-11-29",87.704,88.6077,87.4216,87.4875,9552500.0],["2021-11-30",87.5628,88.0335,85.2942,85.4166,23271200.0],["2021-12-01",86.3108,86.9698,84.3999,84.4847,12084900.0],["2021-12-02",84.1552,85.699,83.7787,84.7106,7089800.0],["2021-12-03",85.0495,85.4637,82.5738,83.0632,10808600.0],["2021-12-06",83.1574,83.9387,82.6961,83.7222,8398500.0],["2021-12-07",84.7012,85.4072,83.9763,84.7671,6803700.0],["2021-12-08",84.7671,84.88,82.7526,83.7222,7695800.0],["2021-12-09",83.8916,84.7106,83.0632,83.5621,8615800.0],["2021-12-10",98.1716,100.1014,94.2275,96.609,45824600.0],["2021-12-13",96.4302,98.2376,94.6228,94.9711,16317600.0],["2021-12-14",94.1333,95.5077,93.5591,94.0298,9511600.0],["2021-12-15",94.6793,97.6728,94.3593,97.5692,14452200.0],["2021-12-16",97.8516,97.8987,96.2796,97.1644,9053200.0],["2021-12-17",91.9588,94.0863,90.1891,90.9516,28872300.0],["2021-12-20",90.7633,90.7633,86.1508,86.2638,17205400.0],["2021-12-21",86.4238,86.452,84.447,86.1414,15823000.0],["2021-12-22",85.9155,86.4709,84.2588,84.5882,10539000.0],["2021-12-23",84.7482,85.0589,83.8352,84.4564,9655400.0],["2021-12-27",84.4376,85.0306,83.7975,84.287,7666200.0],["2021-12-28",84.4376,84.5317,83.3268,83.4492,5610500.0],["2021-12-29",83.308,83.9575,82.5738,83.035,5628500.0],["2021-12-30",83.4492,83.6939,82.6208,82.8467,7382400.0],["2021-12-31",82.8844,82.9315,82.0655,82.0937,5908200.0],["2022-01-03",82.2067,82.7809,80.7288,82.7432,10644400.0],["2022-01-04",82.7432,84.3247,82.5832,83.6281,11959000.0],["2022-01-05",83.2986,83.4021,81.1618,81.3877,11236700.0],["2022-01-06",81.2554,82.5971,80.8303,81.5767,7918400.0],["2022-01-07",81.6806,83.1451,81.52,82.6821,9836800.0],["2022-01-10",82.5593,84.4489,82.153,84.3544,11025500.0],["2022-01-11",83.7498,84.0899,82.5876,83.5986,7249800.0],["2022-01-12",83.986,84.5812,82.8333,83.438,5840300.0],["2022-01-13",83.8348,84.0143,82.7199,82.9467,6044300.0],["2022-01-14",82.6538,83.2396,81.879,82.8522,6054800.0],["2022-01-18",82.0774,82.1719,80.6318,80.8302,6824700.0],["2022-01-19",81.0381,81.9073,78.6382,78.7799,10501800.0],["2022-01-20",79.2902,80.3106,77.9674,78.1564,10836900.0],["2022-01-21",78.7611,78.7894,77.5044,77.6839,11609000.0],["2022-01-24",76.7391,77.8729,75.199,77.8729,16770400.0],["2022-01-25",76.8431,77.5706,75.7754,76.5974,13469900.0],["2022-01-26",77.3911,77.5045,74.9062,75.1991,13971300.0],["2022-01-27",75.6904,76.673,74.8306,75.3786,10331900.0],["2022-01-28",75.577,76.0588,74.2353,76.0399,7854700.0],["2022-01-31",76.0494,77.136,75.6998,76.6824,10594200.0],["2022-02-01",76.9092,76.9092,75.2557,76.569,8016900.0],["2022-02-02",76.6824,78.3075,76.3801,77.9485,9287600.0],["2022-02-03",77.1265,78.1942,77.1265,77.4194,8207200.0],["2022-02-04",77.5044,78.3359,76.9753,77.58,5570200.0],["2022-02-07",77.6084,77.7123,76.21,76.2856,6292200.0],["2022-02-08",75.8604,76.399,75.3975,76.3328,6585300.0],["2022-02-09",77.2399,79.0351,77.1454,78.8461,8755900.0],["2022-02-10",78.1847,79.1579,77.1171,77.3344,6336300.0],["2022-02-11",77.3249,77.8823,75.1423,75.3502,7670500.0],["2022-02-14",75.1896,75.3313,74.1125,74.5944,5389800.0],["2022-02-15",75.0101,75.5203,74.84,75.3691,5712800.0],["2022-02-16",75.0857,75.3786,73.9046,74.8211,6227000.0],["2022-02-17",74.4148,74.6227,71.1741,71.363,9247100.0],["2022-02-18",71.3347,71.552,70.182,70.456,7790100.0],["2022-02-22",69.7474,70.7772,69.5584,70.0308,8039000.0],["2022-02-23",69.9836,70.2765,68.3585,68.4718,6807100.0],["2022-02-24",67.0263,70.8056,66.3554,70.6827,11240500.0],["2022-02-25",70.5316,72.5913,70.2198,72.1378,8291800.0],["2022-02-28",71.4008,72.4685,70.8812,71.7788,9234400.0],["2022-03-01",71.7882,72.2795,71.4481,71.8166,8752100.0],["2022-03-02",72.2323,74.5093,72.0433,73.9613,8527200.0],["2022-03-03",74.6038,74.6794,73.1582,73.933,8203000.0],["2022-03-04",73.385,73.6117,71.5992,72.2701,8841300.0],["2022-03-07",72.0811,72.1756,69.3883,70.2198,11110100.0],["2022-03-08",69.7663,71.0796,69.0765,69.2844,9134100.0],["2022-03-09",70.7867,72.7047,70.5694,71.9016,8959500.0],["2022-03-10",70.9567,72.6102,70.8906,72.4212,13812600.0],["2022-03-11",72.4685,75.492,69.9175,73.5267,22795800.0],["2022-03-14",73.6212,74.2636,71.278,72.8181,13306200.0],["2022-03-15",73.744,77.0415,72.8181,76.1533,16847200.0],["2022-03-16",76.5313,76.7486,73.4606,75.5486,14071300.0],["2022-03-17",75.3786,76.8053,74.8873,76.1533,10462400.0],["2022-03-18",75.2368,77.4666,74.4904,77.1737,24176000.0],["2022-03-21",76.7958,77.4572,75.8415,76.4935,8131300.0],["2022-03-22",76.9659,77.6934,76.3706,77.2871,9292300.0],["2022-03-23",76.7675,76.9187,75.7943,75.9549,7451100.0],["2022-03-24",76.2006,78.2509,76.0494,77.7029,7025700.0],["2022-03-25",77.5139,78.2697,76.7486,77.221,5682300.0],["2022-03-28",77.2304,79.0918,77.2304,78.9878,6626700.0],["2022-03-29",79.8287,79.8476,78.5248,79.6397,5762000.0],["2022-03-30",79.328,79.7059,78.5343,78.7611,5533100.0],["2022-03-31",78.5249,79.2807,78.0335,78.1658,9433300.0],["2022-04-01",78.4587,78.761,76.9753,77.4855,6147500.0],["2022-04-04",77.7123,79.6492,77.4761,79.4319,7882400.0],["2022-04-05",78.7989,79.8571,78.1091,78.3642,5143400.0],["2022-04-06",77.4005,77.9202,76.8808,77.5895,5492400.0],["2022-04-07",77.0678,77.7887,76.622,77.3428,7112200.0],["2022-04-08",77.5041,77.6179,76.1287,76.7737,6182500.0],["2022-04-11",76.4797,76.9539,75.5976,75.6545,5738400.0],["2022-04-12",75.8347,76.8212,74.9526,75.2466,6174700.0],["2022-04-13",75.1802,75.8442,74.5826,75.645,4728600.0],["2022-04-14",75.7209,76.2236,75.2371,75.3604,5590400.0],["2022-04-18",75.0759,75.8631,73.8997,74.1937,4955900.0],["2022-04-19",74.2222,75.6734,74.2127,75.4647,5412400.0],["2022-04-20",75.6829,77.6464,75.6829,76.1572,9472600.0],["2022-04-21",77.2954,77.3998,75.2466,75.3889,5616100.0],["2022-04-22",75.1897,75.5975,72.2398,72.2872,9357100.0],["2022-04-25",72.2777,73.0935,70.8549,73.0176,7305900.0],["2022-04-26",72.42,72.7046,70.6463,70.6747,7555200.0],["2022-04-27",70.7411,72.107,70.5893,70.9118,7279200.0],["2022-04-28",71.6327,72.6856,70.7601,72.2208,6177900.0],["2022-04-29",71.462,71.9647,69.3847,69.6218,7946900.0],["2022-05-02",70.1246,70.7601,68.7966,70.191,7379900.0],["2022-05-03",70.0487,70.3901,69.0622,69.5175,5211500.0],["2022-05-04",69.6029,71.4715,69.0432,71.3387,6759900.0],["2022-05-05",70.1909,70.8739,68.2844,69.0527,7197200.0],["2022-05-06",68.4172,69.1855,67.9429,68.7587,6222500.0],["2022-05-09",67.9524,68.8535,67.5066,67.8576,7019700.0],["2022-05-10",68.7682,69.8305,67.6015,68.7966,8129000.0],["2022-05-11",68.5879,69.6787,67.2221,67.3738,6932100.0],["2022-05-12",67.2315,67.279,65.4199,67.0893,11698900.0],["2022-05-13",67.3074,68.2749,66.8996,67.5066,6700100.0],["2022-05-16",67.0513,67.26,65.8182,66.1218,6942100.0],["2022-05-17",67.3928,68.199,67.0608,68.1801,5952500.0],["2022-05-18",67.1557,67.2885,64.3196,64.7844,7977300.0],["2022-05-19",64.0066,64.405,63.2857,63.5892,9451600.0],["2022-05-20",64.386,65.1543,63.409,65.0974,7531100.0],["2022-05-23",65.7424,66.8427,65.1353,66.4348,7370200.0],["2022-05-24",66.0838,66.8996,64.7939,65.4768,6644100.0],["2022-05-25",65.3345,66.6055,65.2302,66.2356,7103300.0],["2022-05-26",66.5202,68.4077,66.3115,67.9714,6758900.0],["2022-05-27",68.6354,69.1001,67.8671,69.0337,6566700.0],["2022-05-31",68.5121,69.2235,67.8386,68.218,16890300.0],["2022-06-01",69.2614,69.4986,67.4877,67.9145,5804700.0],["2022-06-02",67.8007,69.4227,67.3549,69.3752,6200400.0],["2022-06-03",68.8251,69.2045,67.5635,68.0947,8169500.0],["2022-06-06",68.8915,70.9877,68.8915,69.214,5274700.0],["2022-06-07",67.905,69.3657,67.905,68.9484,5675700.0],["2022-06-08",68.3034,68.4362,67.2885,67.7058,5253500.0],["2022-06-09",67.1272,67.4972,65.638,65.657,6824900.0],["2022-06-10",64.4808,64.7085,63.5133,63.6841,10256100.0],["2022-06-13",62.3941,62.6976,60.4781,60.7531,16547200.0],["2022-06-14",68.2939,68.7018,65.4673,67.0798,29661300.0],["2022-06-15",66.8237,67.7437,65.1353,66.1123,11765500.0],["2022-06-16",64.974,65.4104,64.1014,65.1732,10686000.0],["2022-06-17",65.2112,65.7993,63.9212,64.2342,16445600.0],["2022-06-21",65.0784,65.9511,63.9212,64.1963,10047700.0],["2022-06-22",63.4849,64.0919,62.9632,63.1055,8219900.0],["2022-06-23",63.0296,64.3765,62.8968,64.1488,8775800.0],["2022-06-24",64.8128,67.1367,64.4714,67.0608,20132600.0],["2022-06-27",65.7993,67.2031,65.3914,66.7858,8840600.0],["2022-06-28",66.9375,67.4118,65.0025,65.0499,7252100.0],["2022-06-29",65.4768,66.4822,65.2396,65.6475,8077900.0],["2022-06-30",64.699,66.634,64.699,66.2735,9888600.0],["2022-07-01",66.2546,67.3264,66.2166,67.2221,7805600.0],["2022-07-05",66.7573,68.2939,66.5676,68.2844,9040400.0],["2022-07-06",68.5974,68.9958,67.6394,67.9714,6043700.0],["2022-07-07",68.1327,68.2749,67.5161,68.1327,7814500.0],["2022-07-08",67.9999,68.5216,67.6584,68.1706,4927300.0],["2022-07-11",67.6466,68.5708,67.5513,68.1897,4543300.0],["2022-07-12",68.2182,68.5422,66.7605,67.0844,7140800.0],["2022-07-13",65.7887,67.1988,65.4361,66.7224,6454800.0],["2022-07-14",65.8935,66.2936,65.0074,66.1698,4915500.0],["2022-07-15",66.9415,67.5227,66.6938,67.3989,5134100.0],["2022-07-18",67.8848,68.323,66.8367,66.8939,4642300.0],["2022-07-19",67.3036,68.8852,66.9415,68.828,7160300.0],["2022-07-20",69.1234,69.6474,68.7518,69.1615,5655700.0],["2022-07-21",68.7423,71.1051,68.7232,71.0194,7005100.0],["2022-07-22",71.2861,71.7339,70.7526,71.3624,6659800.0],["2022-07-25",71.5529,71.8674,70.8288,71.3243,5721600.0],["2022-07-26",71.2671,71.7435,70.2286,70.5335,7284400.0],["2022-07-27",70.8669,72.5247,70.8098,72.2866,6677200.0],["2022-07-28",72.0674,73.63,71.753,73.4013,5688100.0],["2022-07-29",73.3727,74.4684,73.3632,74.1635,5926600.0],["2022-08-01",73.5347,74.1349,73.0774,73.7824,5227500.0],["2022-08-02",73.3537,73.6109,72.4676,72.7439,6403400.0],["2022-08-03",73.0964,74.0873,72.6963,73.7157,6127800.0],["2022-08-04",73.7919,74.173,73.468,73.7443,3656200.0],["2022-08-05",72.6677,73.7443,72.4104,73.6967,4858100.0],["2022-08-08",73.287,73.7729,72.6677,72.8582,4733500.0],["2022-08-09",72.6105,73.2774,72.258,73.144,4243700.0],["2022-08-10",73.9253,74.2969,73.5537,73.8777,5258500.0],["2022-08-11",74.2683,74.316,73.4394,73.5156,5554600.0],["2022-08-12",74.316,75.6689,73.992,75.4116,6692300.0],["2022-08-15",75.1163,75.6689,74.7923,75.3735,3733500.0],["2022-08-16",75.1734,75.8975,75.1258,75.7642,6185100.0],["2022-08-17",75.2687,76.0023,75.2211,75.5069,5185100.0],["2022-08-18",75.5355,76.1072,75.2783,75.5736,4120500.0],["2022-08-19",75.2973,75.3926,74.7352,74.9448,4679000.0],["2022-08-22",74.2493,74.2493,72.5724,72.8487,5757700.0],["2022-08-23",72.6486,73.3727,72.6486,72.8011,4432300.0],["2022-08-24",72.8582,72.944,72.4581,72.5724,3876400.0],["2022-08-25",72.7343,73.2774,72.3914,73.2584,3523400.0],["2022-08-26",73.3441,73.6109,71.048,71.1242,4904100.0],["2022-08-29",70.6097,71.3243,70.5716,70.6859,4295500.0],["2022-08-30",70.905,71.1432,69.9904,70.6383,5099100.0],["2022-08-31",70.9431,71.6006,70.543,70.6478,8612900.0],["2022-09-01",70.6192,71.8102,70.0571,71.7435,8139800.0],["2022-09-02",72.1627,73.1441,70.9622,71.1528,11027700.0],["2022-09-06",71.1718,71.6387,70.0761,70.3429,7090100.0],["2022-09-07",70.2,71.1432,69.9523,70.9717,5792600.0],["2022-09-08",70.5335,71.2671,70.1333,71.1242,6897100.0],["2022-09-09",71.1242,72.4199,70.9241,72.3247,7762400.0],["2022-09-12",73.0106,73.7252,72.6677,73.4394,15628900.0],["2022-09-13",72.4676,75.6593,72.2008,72.4485,29476500.0],["2022-09-14",72.2103,72.2866,68.3802,68.7137,21601400.0],["2022-09-15",68.123,68.6851,66.4556,66.9225,12478100.0],["2022-09-16",66.2936,66.5032,65.0264,65.5791,23412000.0],["2022-09-19",64.9788,65.8649,64.7025,65.8077,8364000.0],["2022-09-20",65.0455,65.2265,64.2643,64.8931,8624300.0],["2022-09-21",65.4647,65.6267,63.5878,63.5973,6768200.0],["2022-09-22",63.6926,63.7783,62.7303,62.9113,7190700.0],["2022-09-23",62.2634,62.3492,60.8533,61.5012,9282500.0],["2022-09-26",61.2916,61.8537,60.396,60.4532,6897800.0],["2022-09-27",61.1296,61.3583,59.1098,59.4718,9284800.0],["2022-09-28",59.6624,60.3579,59.3098,60.0911,8549900.0],["2022-09-29",59.348,59.6433,57.9093,58.5,8882100.0],["2022-09-30",58.3666,59.2051,58.1761,58.1856,9794400.0],["2022-10-03",58.1094,60.2531,57.9379,60.1006,9661400.0],["2022-10-04",60.7866,62.7208,60.7866,62.5874,9892600.0],["2022-10-05",62.2539,64.0165,61.9109,63.4925,9201600.0],["2022-10-06",63.1971,63.6545,62.1396,62.2158,6992000.0],["2022-10-07",61.444,61.5679,59.7767,60.3007,7137900.0],["2022-10-10",60.6056,60.8819,59.0907,59.6147,6407200.0],["2022-10-11",59.2317,60.4287,59.0401,59.768,7376900.0],["2022-10-12",59.9691,61.5588,59.5381,61.08,9008600.0],["2022-10-13",59.835,62.9283,59.6339,62.4398,10147100.0],["2022-10-14",62.9378,63.7902,61.4918,61.5875,8044500.0],["2022-10-17",63.091,64.7095,63.0815,64.1828,11368300.0],["2022-10-18",65.1213,65.6768,63.522,64.1924,6688600.0],["2022-10-19",63.6752,64.3456,62.9953,63.4933,5506000.0],["2022-10-20",64.6712,66.96,64.3456,66.3184,17600500.0],["2022-10-21",68.023,69.7085,67.3335,69.6223,15652600.0],["2022-10-24",69.8426,70.5704,68.7413,69.833,11489400.0],["2022-10-25",70.3406,70.9726,69.5361,70.0437,9137700.0],["2022-10-26",69.5362,72.5145,69.4787,71.6526,10693600.0],["2022-10-27",71.5856,72.6677,71.394,71.9686,7053000.0],["2022-10-28",72.1123,74.3915,72.1123,74.0851,8758100.0],["2022-10-31",73.2615,75.014,73.1657,74.765,12349000.0],["2022-11-01",75.2726,75.8759,73.1082,73.8456,7753000.0],["2022-11-02",73.4051,74.1521,71.8346,71.9399,7524300.0],["2022-11-03",71.5568,72.4858,70.9152,71.8537,6761200.0],["2022-11-04",72.7252,73.4243,71.0971,72.7826,7219000.0],["2022-11-07",72.888,73.8265,72.2942,73.4913,5394300.0],["2022-11-08",73.6924,73.8744,71.8441,72.4379,9104200.0],["2022-11-09",72.1889,73.2998,71.825,72.457,6013700.0],["2022-11-10",74.4107,75.1481,73.4626,73.9031,10437300.0],["2022-11-11",73.8648,74.5926,73.3285,74.449,7712900.0],["2022-11-14",74.2,76.1728,74.0563,75.2055,7153000.0],["2022-11-15",75.5886,77.2645,74.7076,75.828,7618500.0],["2022-11-16",75.7706,76.8336,75.5216,76.508,6011900.0],["2022-11-17",75.8184,76.2111,74.8799,75.8472,5717300.0],["2022-11-18",76.6133,77.0538,75.512,76.3547,6107000.0],["2022-11-21",76.2015,76.7091,75.5599,76.4409,5235400.0],["2022-11-22",76.508,78.7298,76.4505,78.6436,8796200.0],["2022-11-23",78.6436,79.4097,78.318,79.0649,6347900.0],["2022-11-25",79.3427,79.9556,79.0458,79.2182,2754900.0],["2022-11-28",78.634,78.6627,77.638,77.9445,5112200.0],["2022-11-29",77.887,78.0498,77.1113,77.4273,4928200.0],["2022-11-30",77.0634,79.6587,76.6133,79.515,9610300.0],["2022-12-01",79.5342,80.9515,78.8638,80.5493,6127200.0],["2022-12-02",79.6778,80.0801,79.0841,79.8215,4798900.0],["2022-12-05",78.9213,78.9309,76.0483,76.0674,9102900.0],["2022-12-06",75.9908,76.4409,74.7554,75.5695,7656100.0],["2022-12-07",75.3396,76.077,75.2534,75.445,5105500.0],["2022-12-08",75.7802,76.8144,75.2056,76.6804,5918700.0],["2022-12-09",76.2781,76.9581,76.1728,76.4792,6850800.0],["2022-12-12",76.9102,77.9636,76.5558,77.8391,15807600.0],["2022-12-13",81.3442,81.9571,76.326,77.1496,22812200.0],["2022-12-14",77.389,79.381,77.1592,78.3563,11183100.0],["2022-12-15",77.3699,77.5997,76.0962,76.6804,8196800.0],["2022-12-16",76.575,77.0538,76.1153,76.2111,19200700.0],["2022-12-19",76.5367,77.6668,76.3069,77.0922,7738800.0],["2022-12-20",77.0922,78.0402,76.9485,77.5135,6390200.0],["2022-12-21",77.9062,78.6627,77.5135,78.0498,5932400.0],["2022-12-22",77.5135,77.7338,76.0674,77.0826,8181400.0],["2022-12-23",77.1017,77.4752,76.6037,77.4273,4129100.0],["2022-12-27",77.456,78.0211,77.1975,77.5518,4290700.0],["2022-12-28",77.6572,78.1839,76.7953,76.9293,3794000.0],["2022-12-29",77.5423,78.3371,77.2837,77.954,3867800.0],["2022-12-30",77.6955,78.4616,77.3411,78.2797,5375700.0],["2023-01-03",78.9787,80.2907,78.7776,80.1758,8997500.0],["2023-01-04",80.6355,81.5644,80.0992,80.9037,7836200.0],["2023-01-05",81.4016,81.7847,79.697,80.7408,7643800.0],["2023-01-06",81.1527,82.6849,80.2716,82.0337,8641600.0],["2023-01-09",83.4756,84.1965,82.8219,83.0719,7519700.0],["2023-01-10",82.3221,83.2545,82.2548,83.1488,5703300.0],["2023-01-11",83.985,85.2251,83.7159,85.1674,8359700.0],["2023-01-12",85.2635,85.7441,84.7541,85.3404,6071100.0],["2023-01-13",84.5426,86.0037,84.2638,85.7442,5090800.0],["2023-01-17",85.7345,85.9748,85.004,85.1674,6550400.0],["2023-01-18",85.1674,85.1962,83.2449,83.3506,6397700.0],["2023-01-19",83.0527,83.6198,81.9568,82.6105,5597000.0],["2023-01-20",82.697,83.9947,82.1875,83.8697,5567300.0],["2023-01-23",83.812,85.6769,83.6005,85.5231,7390200.0],["2023-01-24",85.6,86.6093,84.5907,86.2248,7004600.0],["2023-01-25",85.2635,86.3786,84.3407,86.1671,5896800.0],["2023-01-26",86.4074,86.9842,85.6384,86.3498,7302800.0],["2023-01-27",86.0325,86.244,85.5135,85.5423,5676800.0],["2023-01-30",85.0424,85.1866,83.6198,83.9658,6255300.0],["2023-01-31",84.2926,85.052,83.9658,85.0328,6200400.0],["2023-02-01",84.9463,87.138,84.7925,86.5612,6141300.0],["2023-02-02",87.1476,87.6859,85.5038,85.9172,8269200.0],["2023-02-03",85.0424,86.7631,84.8502,86.1479,5671800.0],["2023-02-06",86.0422,86.1383,84.9752,85.1001,4097200.0],["2023-02-07",84.4657,84.6099,82.9565,84.3407,9226000.0],["2023-02-08",83.5621,84.5137,83.1584,83.3314,7624400.0],["2023-02-09",83.764,84.4945,82.9854,83.293,4960300.0],["2023-02-10",83.1776,83.9947,82.995,83.764,5318400.0],["2023-02-13",83.8985,85.9845,83.8216,85.9556,5560900.0],["2023-02-14",85.5519,85.946,84.3119,85.6384,7484800.0],["2023-02-15",85.4077,85.7538,84.6195,84.9175,4329900.0],["2023-02-16",84.0716,84.8502,83.639,84.3215,5942500.0],["2023-02-17",83.8217,84.0427,83.1584,83.8986,6398400.0],["2023-02-21",83.3987,83.5717,82.8123,82.8604,5260300.0],["2023-02-22",83.3218,83.8024,82.6489,82.9757,5840100.0],["2023-02-23",83.7736,86.0133,83.6871,85.1482,8637100.0],["2023-02-24",83.9274,85.4462,83.764,85.2251,7659200.0],["2023-02-27",85.4173,85.5231,83.9754,84.5522,6748800.0],["2023-02-28",84.3023,84.6003,83.8024,84.0139,7468000.0],["2023-03-01",83.5333,83.8313,82.6585,82.995,5119800.0],["2023-03-02",82.7258,83.8986,82.5432,83.6006,5293600.0],["2023-03-03",83.937,85.8307,83.7063,85.7922,5498500.0],["2023-03-06",85.946,87.1572,85.6961,86.2632,7424800.0],["2023-03-07",86.1094,86.5901,84.6387,84.9367,5382400.0],["2023-03-08",84.9752,85.6384,84.7348,85.0617,5159200.0],["2023-03-09",84.9078,86.1671,83.1776,83.5044,10572300.0],["2023-03-10",81.1397,81.9472,79.669,80.8129,16029300.0],["2023-03-13",80.092,82.2163,78.8616,81.6396,10299800.0],["2023-03-14",82.6008,82.6008,80.1977,81.2839,8732200.0],["2023-03-15",79.8613,80.14,78.9385,79.7651,11463000.0],["2023-03-16",79.7075,81.8126,78.9,81.5339,10148100.0],["2023-03-17",81.7069,82.6489,81.332,81.9568,13065800.0],["2023-03-20",81.976,84.1196,81.9472,83.5909,9177300.0],["2023-03-21",84.1004,84.4465,83.3026,84.1869,6683700.0],["2023-03-22",84.1485,85.7057,84.0523,84.4945,7233700.0],["2023-03-23",85.2154,86.1671,84.2446,84.3792,10747100.0],["2023-03-24",84.5714,85.052,84.1196,84.6003,5852100.0],["2023-03-27",85.1866,86.9938,85.1193,86.6477,8170100.0],["2023-03-28",86.7246,87.3591,86.0133,86.369,6378900.0],["2023-03-29",86.6381,87.1476,86.3305,87.1092,5233600.0],["2023-03-30",87.3302,87.6474,86.2344,87.0034,5640700.0],["2023-03-31",87.0515,89.397,86.9073,89.3201,10476300.0],["2023-04-03",88.801,90.3582,88.5222,90.2813,8410900.0],["2023-04-04",90.214,90.3774,89.3296,90.3582,6651500.0],["2023-04-05",89.9929,91.4252,89.8583,91.2137,7478800.0],["2023-04-06",90.6754,92.3576,90.3486,92.2038,9146200.0],["2023-04-10",91.393,91.808,90.3022,90.5049,8681500.0],["2023-04-11",90.2153,90.8621,89.9644,90.7076,8196000.0],["2023-04-12",91.1034,92.0108,90.3505,90.6401,8040300.0],["2023-04-13",90.9103,92.4258,90.6787,92.2328,6240200.0],["2023-04-14",92.1845,92.6575,91.393,92.3872,6485100.0],["2023-04-17",92.3196,92.6575,92.0011,92.2714,4772400.0],["2023-04-18",92.6671,93.3814,92.4451,93.1208,7219400.0],["2023-04-19",92.2714,93.1208,92.2714,92.4837,4766200.0],["2023-04-20",92.6672,92.812,91.3158,91.5378,5815500.0],["2023-04-21",91.7115,92.0011,90.9876,91.8467,7335800.0],["2023-04-24",92.0301,92.7444,91.6729,92.1266,4901700.0],["2023-04-25",91.837,92.3776,90.7559,90.7945,5768800.0],["2023-04-26",90.4953,91.5185,90.0995,90.4566,6395500.0],["2023-04-27",91.0358,91.7887,90.0512,91.7405,5615700.0],["2023-04-28",90.9972,92.088,90.9682,91.4316,8498500.0],["2023-05-01",91.5088,92.4065,91.4123,91.5764,5459800.0],["2023-05-02",91.6343,91.9335,90.5918,91.5088,5995100.0],["2023-05-03",91.7694,92.1073,91.2578,91.4895,6744800.0],["2023-05-04",91.6826,91.8177,91.1323,91.6729,5038200.0],["2023-05-05",91.7019,93.9317,91.5378,93.6035,8068600.0],["2023-05-08",93.7097,93.9027,93.0919,93.4297,5314800.0],["2023-05-09",92.8602,93.5262,92.7637,92.8023,6333500.0],["2023-05-10",93.4297,94.2888,92.9181,94.1344,5935300.0],["2023-05-11",94.1537,94.2406,92.9953,94.0572,5144500.0],["2023-05-12",94.2213,94.5205,93.5649,94.4529,4994700.0],["2023-05-15",94.4722,94.5591,93.6807,93.8834,4443700.0],["2023-05-16",93.7965,95.4182,93.5552,94.839,6896500.0],["2023-05-17",95.3506,96.9144,95.0128,96.3063,9436000.0],["2023-05-18",96.3063,98.9029,96.2677,98.787,10005700.0],["2023-05-19",98.8353,99.4917,98.3816,99.2697,8560300.0],["2023-05-22",98.9222,99.5207,98.1982,98.2368,5890500.0],["2023-05-23",97.5611,97.9086,95.0514,95.119,10047300.0],["2023-05-24",94.5494,95.4471,93.9124,94.9066,6815900.0],["2023-05-25",95.756,101.0265,95.341,100.6693,16729600.0],["2023-05-26",100.7272,102.542,100.4184,100.4666,13994100.0],["2023-05-30",101.2582,102.3007,100.5728,101.4995,10296700.0],["2023-05-31",100.8431,102.793,100.5342,102.2621,13713500.0],["2023-06-01",101.2389,102.9088,101.1423,102.3103,7835900.0],["2023-06-02",102.8219,103.0632,102.0786,102.2138,8652400.0],["2023-06-05",102.2138,103.8644,101.8663,103.2177,7442000.0],["2023-06-06",103.1018,103.7582,102.4648,103.3818,7023000.0],["2023-06-07",103.4204,104.6077,101.2002,101.596,9842500.0],["2023-06-08",102.0014,104.0478,101.6925,103.7486,9526700.0],["2023-06-09",103.9609,106.3259,103.681,106.0363,12597100.0],["2023-06-12",110.3704,113.4304,110.3704,112.3879,39081500.0],["2023-06-13",119.0387,119.6854,111.9921,112.6292,39190900.0],["2023-06-14",112.4554,118.2568,111.7218,118.0251,26264200.0],["2023-06-15",117.7162,123.1122,117.4363,122.1565,27476700.0],["2023-06-16",122.726,122.977,120.8051,121.1044,19514700.0],["2023-06-20",120.1294,120.9017,117.7259,117.8031,16273000.0],["2023-06-21",117.7162,119.0773,116.1814,117.861,17583000.0],["2023-06-22",117.388,118.334,115.9015,116.3938,12203400.0],["2023-06-23",115.4381,115.7374,114.0385,114.5211,19734300.0],["2023-06-26",113.8937,115.2837,112.6485,112.7257,8987000.0],["2023-06-27",112.523,114.3474,112.2238,113.7489,6970400.0],["2023-06-28",112.7257,114.5018,112.3493,112.4844,9240500.0],["2023-06-29",111.635,113.7103,110.6504,113.691,9234300.0],["2023-06-30",115.6795,117.5039,114.8976,114.9555,13703100.0],["2023-07-03",113.913,114.1447,112.774,113.0829,4284700.0],["2023-07-05",112.4747,112.9477,111.4033,111.9342,8466500.0],["2023-07-06",110.689,111.7894,110.66,111.4419,7982800.0],["2023-07-07",110.8531,111.9535,110.5152,110.6311,7001600.0],["2023-07-10",110.3125,111.0365,109.714,110.409,6931000.0],["2023-07-11",110.6221,111.3971,109.8763,111.2808,6117100.0],["2023-07-12",112.0461,114.3903,112.017,112.3851,11011600.0],["2023-07-13",113.4216,114.8649,113.102,113.7703,9359600.0],["2023-07-14",114.4775,116.2114,113.9931,115.5333,7723800.0],["2023-07-17",115.1265,116.2114,114.5453,115.1652,6735900.0],["2023-07-18",115.0587,117.49,114.119,116.9863,8903600.0],["2023-07-19",117.0347,117.5578,114.7099,114.9715,7609000.0],["2023-07-20",113.8091,115.3202,111.6199,112.2495,12913000.0],["2023-07-21",112.8404,115.5333,112.5692,113.9641,9159600.0],["2023-07-24",114.245,114.8262,113.0729,114.3709,6200400.0],["2023-07-25",114.2837,114.7971,113.1504,114.2547,6266300.0],["2023-07-26",113.7413,113.935,111.3971,111.8814,8160000.0],["2023-07-27",113.8672,113.9156,112.017,112.7532,7843000.0],["2023-07-28",113.0244,113.625,112.0267,112.3561,6910400.0],["2023-07-31",112.7823,113.5669,112.2011,113.5572,6703100.0],["2023-08-01",113.2569,114.3418,112.8307,114.2159,5246000.0],["2023-08-02",113.2569,113.315,110.7384,112.0848,6387800.0],["2023-08-03",111.6296,112.5304,110.6803,110.9612,5193800.0],["2023-08-04",111.7264,112.7532,110.6803,110.8546,5579300.0],["2023-08-07",111.8523,112.7338,111.4649,112.4626,7347000.0],["2023-08-08",111.4358,111.988,110.6415,111.6199,4694800.0],["2023-08-09",111.7264,112.0848,108.8107,109.5566,6542400.0],["2023-08-10",110.2153,111.4842,108.956,109.45,6004100.0],["2023-08-11",108.8688,109.9247,107.6483,109.5179,5288900.0],["2023-08-14",109.6341,112.1817,109.6051,111.9492,6494200.0],["2023-08-15",111.833,114.3612,111.2421,113.6153,10412200.0],["2023-08-16",113.4894,114.119,111.6586,111.7264,5722000.0],["2023-08-17",112.1139,113.1213,110.7771,111.2808,6183900.0],["2023-08-18",110.9127,113.3247,110.38,112.8113,9412800.0],["2023-08-21",113.2376,113.6735,111.5811,112.9373,5811200.0],["2023-08-22",113.8284,113.9931,112.1042,112.8888,4960300.0],["2023-08-23",113.4313,116.6763,108.5976,114.1481,16517300.0],["2023-08-24",115.9305,115.9789,108.8882,109.3726,11995900.0],["2023-08-25",109.3726,112.5111,109.2079,112.4239,8758100.0],["2023-08-28",112.7242,114.0222,112.0751,113.1794,4514800.0],["2023-08-29",117.1607,117.4125,114.8165,116.8701,11920500.0],["2023-08-30",116.9379,117.9259,116.3857,117.3253,5601800.0],["2023-08-31",117.2091,118.1584,116.3567,116.6182,9109800.0],["2023-09-01",117.2188,117.8775,116.3276,117.1413,6189900.0],["2023-09-05",118.604,120.3863,117.3835,120.0957,11089600.0],["2023-09-06",119.2046,120.6769,118.8849,120.4348,8728500.0],["2023-09-07",119.9504,122.0137,118.7493,121.171,11864400.0],["2023-09-08",120.8901,122.7208,120.4541,122.3624,10595500.0],["2023-09-11",123.0405,123.428,120.8126,122.7402,22155600.0],["2023-09-12",108.5686,109.7504,103.9383,106.176,68605700.0],["2023-09-13",104.9264,109.4016,104.8101,108.3361,27171000.0],["2023-09-14",109.9441,111.5327,108.4426,110.0991,19849700.0],["2023-09-15",110.6125,111.5908,108.9754,110.3412,23215000.0],["2023-09-18",109.8666,110.8837,108.0842,108.6945,11744100.0],["2023-09-19",108.956,110.1766,108.2102,109.2369,9536100.0],["2023-09-20",109.2757,111.1065,108.9366,109.3338,8777100.0],["2023-09-21",108.0164,108.9754,105.9047,106.0016,12645800.0],["2023-09-22",106.544,107.1349,105.1104,105.6141,11150000.0],["2023-09-25",105.0523,105.246,104.1321,104.907,8410000.0],["2023-09-26",103.7833,104.0352,101.042,101.5941,13209000.0],["2023-09-27",101.7104,101.9816,100.1121,101.3423,8916400.0],["2023-09-28",100.7707,103.2602,100.0346,102.8243,7373600.0],["2023-09-29",103.7543,104.0061,102.0785,102.6016,7299100.0],["2023-10-02",102.495,103.3862,101.9913,103.3668,5963500.0],["2023-10-03",103.0859,103.1634,100.2961,101.2454,8783300.0],["2023-10-04",101.6716,103.9383,101.226,103.7252,8842700.0],["2023-10-05",103.6187,105.0426,102.8631,104.9554,7651500.0],["2023-10-06",104.5486,107.0671,104.2096,106.515,8247000.0],["2023-10-09",107.2802,107.4933,106.0403,106.8637,6012400.0],["2023-10-10",106.7572,107.5805,106.1856,106.2728,6910400.0],["2023-10-11",106.4673,107.002,105.8062,106.5937,5641700.0],["2023-10-12",106.895,107.8381,105.8548,106.0784,6598500.0],["2023-10-13",106.1561,106.4673,104.795,105.2423,5879400.0],["2023-10-16",105.9228,106.545,105.3006,105.6895,5488000.0],["2023-10-17",104.5909,106.7395,103.9298,106.0103,5261800.0],["2023-10-18",105.3881,106.6811,104.8631,105.2423,5123900.0],["2023-10-19",105.6117,107.1575,105.1839,105.3298,7989200.0],["2023-10-20",104.0173,104.0659,97.8632,99.0201,21831400.0],["2023-10-23",99.2048,101.7812,99.1757,100.7798,10722600.0],["2023-10-24",101.0617,101.5576,99.652,100.3326,6174000.0],["2023-10-25",99.8465,100.7895,98.2034,98.6118,7081700.0],["2023-10-26",98.8645,99.5451,97.0951,97.6104,7565600.0],["2023-10-27",98.1937,99.2534,97.7951,98.184,5207900.0],["2023-10-30",98.3298,99.5645,98.0187,98.8257,5433700.0],["2023-10-31",99.1756,100.6437,98.2909,100.527,6258400.0],["2023-11-01",100.9159,103.2492,100.9159,102.8117,8602400.0],["2023-11-02",103.4923,104.2409,102.6367,103.9006,5918300.0],["2023-11-03",104.1923,106.0395,103.6576,105.0478,7280000.0],["2023-11-06",105.0575,106.1756,104.4548,106.0784,6062800.0],["2023-11-07",106.9339,107.3131,105.5631,105.9617,7412600.0],["2023-11-08",106.1951,109.4325,106.1562,109.2089,10994900.0],["2023-11-09",109.277,110.1617,108.5089,109.0631,6853900.0],["2023-11-10",108.9756,110.0353,108.052,109.9283,5233900.0],["2023-11-13",109.9283,111.3089,109.6464,110.9783,5740500.0],["2023-11-14",111.6686,113.2241,111.27,112.8741,6733700.0],["2023-11-15",112.9228,113.0783,110.7645,110.8908,7386200.0],["2023-11-16",110.5992,112.6506,110.3172,111.4839,7476100.0],["2023-11-17",111.4256,112.4269,110.9881,112.1547,4791300.0],["2023-11-20",112.4367,113.895,112.3005,113.6714,5728300.0],["2023-11-21",113.9533,114.4005,112.4658,112.8547,5995300.0],["2023-11-22",113.4575,114.0311,112.3005,113.0103,4343700.0],["2023-11-24",113.2533,113.3505,112.1353,113.02,2168200.0],["2023-11-27",112.7867,113.5255,112.2422,113.2339,5165300.0],["2023-11-28",112.7769,113.5547,112.6505,113.0103,4892600.0],["2023-11-29",114.0797,114.313,112.738,112.9811,6127200.0],["2023-11-30",113.613,113.9728,111.9797,112.9811,11075600.0],["2023-12-01",112.845,114.0894,112.0575,113.9047,5739800.0],["2023-12-04",113.0394,113.438,111.3672,112.563,5587500.0],["2023-12-05",111.3867,112.0672,110.6478,111.3478,5913600.0],["2023-12-06",111.7464,111.795,108.82,108.9172,7815700.0],["2023-12-07",109.2867,109.8895,108.7033,109.7339,6772800.0],["2023-12-08",108.8978,110.4825,108.4895,110.4533,7766000.0],["2023-12-11",110.6089,112.145,110.4533,111.9311,19544200.0],["2023-12-12",99.8465,102.0339,97.8923,98.009,57666500.0],["2023-12-13",98.2715,100.2354,96.5021,100.1284,29392200.0],["2023-12-14",99.0395,99.409,97.0951,97.5229,22865200.0],["2023-12-15",96.9201,101.1006,96.5993,100.4492,30212300.0],["2023-12-18",100.5367,103.2103,100.0506,102.0826,13473100.0],["2023-12-19",102.0631,103.3853,101.8881,103.2978,10108500.0],["2023-12-20",103.0062,103.1423,101.159,101.2562,9242000.0],["2023-12-21",101.7909,102.9867,101.6159,102.9187,8168000.0],["2023-12-22",102.7631,103.5312,102.5298,103.2492,5680000.0],["2023-12-26",103.5603,103.6867,102.4131,103.2395,5767400.0],["2023-12-27",103.3659,103.3756,102.627,102.9965,5627400.0],["2023-12-28",103.0645,103.6478,102.6465,103.2978,5689100.0],["2023-12-29",103.6381,103.9492,101.8687,102.5006,6899700.0],["2024-01-02",101.6159,101.7714,99.5937,101.1687,9597500.0],["2024-01-03",100.4298,100.5076,98.9132,99.6132,9455600.0],["2024-01-04",99.9145,100.4881,99.5548,99.7395,6822300.0],["2024-01-05",99.6812,100.8381,99.4479,99.8756,6133800.0],["2024-01-08",100.0798,101.859,99.2923,101.752,7038700.0],["2024-01-09",100.9645,101.577,100.4201,100.7506,6725200.0],["2024-01-10",100.614,101.5705,100.2529,101.4241,7270500.0],["2024-01-11",101.8437,102.322,101.0532,102.2536,6119000.0],["2024-01-12",102.5757,104.1373,102.4488,104.0397,9703800.0],["2024-01-16",103.8543,104.0983,102.888,104.0104,7547200.0],["2024-01-17",103.903,104.9181,103.1418,103.8738,7771500.0],["2024-01-18",104.4203,106.2649,104.0592,106.0893,10362300.0],["2024-01-19",106.6944,107.5727,106.4016,107.0359,11163800.0],["2024-01-22",107.4166,108.0315,106.6456,107.4556,7485300.0],["2024-01-23",107.6411,109.9737,106.9286,109.1441,9185900.0],["2024-01-24",110.6959,112.6478,110.608,111.5645,11702700.0],["2024-01-25",112.1306,113.3896,111.6036,112.2379,8877200.0],["2024-01-26",111.8866,112.7064,111.5255,111.8866,5541800.0],["2024-01-29",111.4474,111.8378,110.2957,111.018,7014400.0],["2024-01-30",110.6373,111.6524,109.9249,111.4181,8231900.0],["2024-01-31",111.0765,111.5255,108.9879,109.0172,7386700.0],["2024-02-01",110.1981,112.9992,109.8468,112.7552,7882200.0],["2024-02-02",113.0383,113.6922,112.3941,113.009,6499400.0],["2024-02-05",112.7552,113.9166,112.0135,113.5946,8084500.0],["2024-02-06",113.9361,114.1411,112.2184,112.5307,4637500.0],["2024-02-07",113.0187,114.7657,112.5307,114.4534,7672900.0],["2024-02-08",114.2778,114.9609,113.1847,113.8776,4472800.0],["2024-02-09",114.2485,114.5217,112.9504,113.8386,5787100.0],["2024-02-12",113.4677,114.2875,112.6088,113.0578,5439600.0],["2024-02-13",111.057,111.4669,110.286,110.9497,8171700.0],["2024-02-14",111.5743,111.9647,110.8032,111.5157,5946100.0],["2024-02-15",111.506,111.5645,109.8663,110.0713,8455600.0],["2024-02-16",110.3055,110.3933,108.578,108.6366,8936000.0],["2024-02-20",107.8851,108.1095,105.0938,105.8453,10975600.0],["2024-02-21",104.1959,105.7769,103.9519,105.5622,7865300.0],["2024-02-22",108.8122,109.2026,107.0262,108.3438,8957800.0],["2024-02-23",109.31,110.6471,109.027,109.2612,7504500.0],["2024-02-26",109.31,109.837,108.2657,108.3047,6342900.0],["2024-02-27",107.9631,108.8318,107.1531,108.7049,6593100.0],["2024-02-28",108.5878,109.3295,108.4316,108.9977,5278300.0],["2024-02-29",108.9977,109.7394,107.9827,108.9977,12193900.0],["2024-03-01",108.9977,111.2034,108.8415,111.0472,7605100.0],["2024-03-04",110.8521,111.8475,110.6666,111.3205,6588100.0],["2024-03-05",110.1103,110.4812,107.7191,108.2755,8242000.0],["2024-03-06",108.822,110.3348,108.0119,109.5735,6706400.0],["2024-03-07",111.2034,112.0427,109.593,111.789,7670100.0],["2024-03-08",111.3303,111.584,108.861,109.7199,8312900.0],["2024-03-11",108.9294,111.994,108.5097,111.3888,20438300.0],["2024-03-12",123.2275,126.2628,121.6074,124.4768,48536100.0],["2024-03-13",124.9257,125.7065,121.8318,122.5053,15870300.0],["2024-03-14",124.1742,124.7305,121.9392,122.515,10965900.0],["2024-03-15",121.0608,122.9835,120.5923,122.5248,17844900.0],["2024-03-18",124.1449,125.8529,123.8326,124.7305,12231400.0],["2024-03-19",124.6817,126.1067,123.452,126.0871,10221000.0],["2024-03-20",126.8582,127.5511,125.1892,126.1359,8373300.0],["2024-03-21",127.3852,129.5811,125.8529,125.9114,17842400.0],["2024-03-22",125.9115,126.1067,124.4865,124.7208,6660000.0],["2024-03-25",124.6036,124.6036,123.0225,123.0518,7446100.0],["2024-03-26",123.7057,123.8912,122.8176,123.4325,7063900.0],["2024-03-27",124.2718,124.75,121.4805,122.2613,8115900.0],["2024-03-28",122.3784,123.1397,122.193,122.5931,6587400.0],["2024-04-01",122.5248,123.2373,121.5683,122.4662,4133600.0],["2024-04-02",121.5195,121.9294,120.4655,121.3536,4862400.0],["2024-04-03",121.2755,123.3739,121.0803,123.208,7430000.0],["2024-04-04",124.5353,124.9159,121.051,121.2072,7588300.0],["2024-04-05",121.4317,122.9737,121.1584,121.9002,4899500.0],["2024-04-08",121.9978,122.1149,120.7875,121.3634,6119200.0],["2024-04-09",121.755,122.1467,118.7099,120.6584,5564100.0],["2024-04-10",118.8176,120.5115,118.7883,119.2093,4509900.0],["2024-04-11",119.1799,121.2361,118.8274,120.6682,7315200.0],["2024-04-12",119.1995,119.2974,117.907,118.5826,6196900.0],["2024-04-15",119.6303,119.9143,116.9475,117.3783,5101500.0],["2024-04-16",117.5839,118.9058,117.251,118.1029,7000000.0],["2024-04-17",118.4554,118.5141,116.1348,116.1936,5366600.0],["2024-04-18",116.2817,116.2817,113.2855,113.5793,6662400.0],["2024-04-19",113.6968,114.3332,112.0714,112.4827,8251500.0],["2024-04-22",113.6087,113.9122,111.9539,112.14,7125500.0],["2024-04-23",112.7666,113.4422,112.3554,112.6883,5494800.0],["2024-04-24",112.9722,113.3149,111.5035,112.9331,5791800.0],["2024-04-25",111.2587,112.5904,110.4265,112.4924,6796600.0],["2024-04-26",114.5976,116.7223,113.7261,114.764,8355100.0],["2024-04-29",114.5486,114.8619,112.8841,114.0591,4994100.0],["2024-04-30",112.6883,113.1093,111.3175,111.3762,6234700.0],["2024-05-01",111.5329,114.3234,111.2783,112.2379,5583600.0],["2024-05-02",112.8253,113.3932,111.8756,112.561,5001000.0],["2024-05-03",113.5597,113.7849,112.6687,113.3835,4485000.0],["2024-05-06",113.9024,115.89,113.7555,115.8705,6052400.0],["2024-05-07",115.5375,116.644,114.8424,115.469,6437700.0],["2024-05-08",115.2536,115.518,114.6661,114.9403,4636000.0],["2024-05-09",114.9403,115.2732,114.0688,114.2059,3236200.0],["2024-05-10",114.7053,115.1753,113.4912,114.2353,4122500.0],["2024-05-13",114.6857,114.7445,113.7751,113.9416,4140000.0],["2024-05-14",114.0688,119.9926,113.7066,118.3477,17811200.0],["2024-05-15",117.6623,119.5422,117.1727,119.0918,6604600.0],["2024-05-16",119.3953,119.8947,118.6806,119.6107,5159300.0],["2024-05-17",120.6094,121.0011,119.5324,120.9228,6179400.0],["2024-05-20",121.2165,122.0781,120.6682,121.9215,5989000.0],["2024-05-21",121.8627,122.744,121.334,122.0292,5549500.0],["2024-05-22",122.0292,122.5481,120.7269,121.9998,5705000.0],["2024-05-23",123.9091,124.056,120.5899,121.5005,6108600.0],["2024-05-24",120.8444,120.9326,118.8862,120.3451,7173400.0],["2024-05-28",120.6682,122.2152,120.443,121.8921,6911400.0],["2024-05-29",120.4234,121.334,120.208,121.1578,4735100.0],["2024-05-30",117.6623,118.9058,114.5878,114.6465,10839600.0],["2024-05-31",114.157,114.9697,112.1596,114.7445,12755600.0],["2024-06-03",115.0773,116.8398,114.8913,116.7908,7256300.0],["2024-06-04",116.5363,117.8581,116.2425,117.5644,7368000.0],["2024-06-05",119.1114,120.2276,117.9952,120.0709,5973700.0],["2024-06-06",120.3157,121.6767,119.6989,120.9228,7347200.0],["2024-06-07",121.618,123.586,120.6976,123.2923,11545000.0],["2024-06-10",123.1062,124.3008,121.4613,121.9019,10164700.0],["2024-06-11",121.4613,122.225,119.738,121.2948,18373900.0],["2024-06-12",131.8792,138.0184,131.1645,137.4505,40871300.0],["2024-06-13",137.4994,139.4283,135.8741,136.9316,13733200.0],["2024-06-14",136.3539,137.0491,134.5131,135.2475,11330800.0],["2024-06-17",135.9035,138.4884,135.365,138.3611,11232800.0],["2024-06-18",138.273,142.0328,138.273,141.6216,11629400.0],["2024-06-20",142.2874,142.2874,138.9877,139.9277,8940000.0],["2024-06-21",140.7208,140.7208,137.5093,138.5471,14844100.0],["2024-06-24",137.0785,138.5765,136.2168,136.9707,7793300.0],["2024-06-25",136.0993,136.6378,134.6894,136.2658,8205500.0],["2024-06-26",136.5791,137.8128,135.1985,135.3454,8036300.0],["2024-06-27",136.3441,138.4688,135.9133,137.2547,7518200.0],["2024-06-28",136.5301,139.8396,136.3637,138.2534,25814800.0],["2024-07-01",138.7332,141.0537,138.1261,140.104,6552400.0],["2024-07-02",139.6536,141.2104,139.5752,140.29,5920500.0],["2024-07-03",140.7502,141.6314,140.5054,141.3671,3560800.0],["2024-07-05",141.9251,142.7476,141.0145,141.8076,5365500.0],["2024-07-08",141.7391,142.1993,140.4369,142.0035,8622600.0],["2024-07-09",142.1014,142.6595,135.1202,137.7442,14334200.0],["2024-07-10",138.1751,139.4088,136.8239,139.1053,6350300.0],["2024-07-11",139.7828,140.8825,139.1151,140.1755,5245100.0],["2024-07-12",140.1264,142.5026,138.7027,142.1491,7361800.0],["2024-07-15",143.0917,143.9362,139.3507,140.4799,8687800.0],["2024-07-16",140.4799,140.9021,139.4783,140.0282,7181500.0],["2024-07-17",137.9368,139.223,136.1693,136.7388,9157000.0],["2024-07-18",136.8371,137.5244,134.7162,135.5311,5998700.0],["2024-07-19",135.8454,137.8975,135.5802,136.0515,6111900.0],["2024-07-22",137.2102,138.1332,136.6014,137.6324,5387200.0],["2024-07-23",138.742,140.6272,138.6536,140.5192,6697400.0],["2024-07-24",139.1347,140.0773,135.8944,136.2577,8018800.0],["2024-07-25",137.6127,138.5161,135.2071,135.3249,7654600.0],["2024-07-26",136.3559,137.4262,135.8748,136.4934,5139400.0],["2024-07-29",136.7487,137.2494,135.3249,135.806,4054600.0],["2024-07-30",136.5523,137.0433,132.5167,133.2139,6505700.0],["2024-07-31",137.1611,138.9874,136.1497,136.9254,7188000.0],["2024-08-01",136.7683,137.8484,133.312,135.0205,5906800.0],["2024-08-02",130.3664,131.8687,129.4139,130.8671,8251600.0],["2024-08-05",125.5747,127.6171,124.367,125.5453,10355000.0],["2024-08-06",128.1767,128.6677,125.7613,125.8889,8373900.0],["2024-08-07",126.5861,127.9411,123.4735,123.6207,8617700.0],["2024-08-08",125.6827,127.4698,125.339,126.6253,6243200.0],["2024-08-09",126.0755,129.9736,126.0166,129.6692,5597300.0],["2024-08-12",129.8558,130.3075,128.8346,130.1798,5600800.0],["2024-08-13",130.5627,132.1043,130.4056,131.8294,4324000.0],["2024-08-14",131.6134,133.5084,131.5839,133.1451,4044600.0],["2024-08-15",134.451,134.7653,133.263,134.451,4698100.0],["2024-08-16",134.3136,135.325,133.9208,134.9813,4893800.0],["2024-08-19",135.0402,135.4526,133.9896,135.4231,3641600.0],["2024-08-20",135.325,137.2593,135.325,136.6505,3738300.0],["2024-08-21",136.2872,137.7601,136.0417,137.6619,3776800.0],["2024-08-22",138.1528,138.526,135.158,135.5803,5162200.0],["2024-08-23",136.2185,137.2593,134.7751,136.6701,4544600.0],["2024-08-26",136.8665,136.8763,135.6883,136.3854,2729600.0],["2024-08-27",135.3544,136.9745,135.2464,135.973,3872200.0],["2024-08-28",136.3166,136.4345,134.4314,135.3839,3022600.0],["2024-08-29",136.621,138.6045,136.3363,136.896,4588400.0],["2024-08-30",137.7895,139.1543,137.5637,138.7321,7980700.0],["2024-09-03",137.9073,139.6256,136.3166,136.9745,6831200.0],["2024-09-04",135.9337,138.5456,135.4526,138.2019,6243300.0],["2024-09-05",138.8401,140.6861,137.7698,140.0282,8733200.0],["2024-09-06",141.1868,141.3341,136.8763,139.2427,11154800.0],["2024-09-09",139.9104,140.7057,136.9843,137.3575,20233400.0],["2024-09-10",151.4379,157.614,150.348,153.0678,37374200.0],["2024-09-11",153.9417,156.5535,152.0368,154.3344,12630100.0],["2024-09-12",156.1608,159.401,155.0414,158.4584,16161300.0],["2024-09-13",170.5554,170.791,158.0853,159.0966,25727800.0],["2024-09-16",162.0031,170.8401,161.5318,167.2464,27384400.0],["2024-09-17",167.1973,167.5508,163.7508,164.4382,12580100.0],["2024-09-18",164.5854,164.5854,160.7659,161.5514,12274400.0],["2024-09-19",164.2221,165.1157,161.5317,164.556,10075900.0],["2024-09-20",164.1043,165.7735,163.5839,164.9586,12187700.0],["2024-09-23",164.2025,164.3007,161.2863,162.9457,7916100.0],["2024-09-24",162.7395,163.093,160.9524,162.7984,6155100.0],["2024-09-25",164.6542,165.695,162.6609,163.2697,7142400.0],["2024-09-26",164.6149,165.3121,163.4661,165.0568,7096800.0],["2024-09-27",165.0469,166.0485,163.4955,165.6852,8974400.0],["2024-09-30",166.4314,167.4329,163.4366,167.3151,10210300.0],["2024-10-01",167.1384,167.4231,162.9653,164.1338,7595100.0],["2024-10-02",164.5658,166.1172,164.2418,164.6738,7073000.0],["2024-10-03",163.8687,164.8211,163.2304,163.8392,4735700.0],["2024-10-04",165.6557,167.806,165.1255,167.7668,6386900.0],["2024-10-07",167.3347,169.2102,166.4805,166.8929,6791000.0],["2024-10-08",167.5115,171.4784,167.3544,171.2132,7845400.0],["2024-10-09",171.3998,175.3765,170.6634,175.0623,8120900.0],["2024-10-10",174.8261,175.4657,171.4112,172.6217,7115900.0],["2024-10-11",172.7103,174.1864,171.6277,172.976,5869400.0],["2024-10-14",173.7436,174.4029,172.7103,173.3204,4688700.0],["2024-10-15",174.1274,175.387,170.9881,171.3227,5848600.0],["2024-10-16",170.7421,172.1296,168.9116,171.9919,6383000.0],["2024-10-17",174.6785,174.9245,172.356,172.8874,5474000.0],["2024-10-18",173.9896,174.1569,171.8049,171.9131,5001300.0],["2024-10-21",171.677,172.3658,170.4075,170.9979,4198400.0],["2024-10-22",172.661,173.0547,171.5096,172.5233,5510100.0],["2024-10-23",171.7262,173.2712,170.2599,170.3484,4830400.0],["2024-10-24",170.5649,172.169,170.1614,171.6081,3488000.0],["2024-10-25",172.0017,173.4877,170.3484,170.7617,3674700.0],["2024-10-28",171.2833,171.4014,169.4037,169.6792,4330000.0],["2024-10-29",169.5513,171.2538,169.5513,170.6732,4122900.0],["2024-10-30",171.2144,173.3598,170.0433,171.7852,5822500.0],["2024-10-31",167.8094,168.1637,164.739,165.172,9477500.0],["2024-11-01",167.4453,169.5316,166.412,167.3174,5680600.0],["2024-11-04",167.6028,167.77,166.0479,166.8942,4804400.0],["2024-11-05",167.7602,169.1577,167.6126,169.0494,5456800.0],["2024-11-06",175.6823,179.2054,174.5997,178.359,11085000.0],["2024-11-07",178.2016,183.7027,177.6701,183.4075,7759400.0],["2024-11-08",183.2992,187.1372,183.2992,186.2417,8520400.0],["2024-11-11",188.0131,188.4559,184.8541,186.1236,5973600.0],["2024-11-12",185.543,187.5801,184.2243,186.5665,6629900.0],["2024-11-13",185.9957,188.7216,185.789,186.6157,5695400.0],["2024-11-14",185.6611,186.5763,183.7421,184.0767,7804300.0],["2024-11-15",181.5869,182.8465,179.4317,180.8193,8986300.0],["2024-11-18",181.3704,183.2205,179.973,182.7776,6289400.0],["2024-11-19",181.951,186.3106,181.3901,185.8973,8117000.0],["2024-11-20",187.8655,187.9344,184.8344,187.7179,4860200.0],["2024-11-21",188.8889,192.9238,188.5937,189.3711,11394300.0],["2024-11-22",189.9321,191.113,188.0229,189.2334,6879400.0],["2024-11-25",191.4082,191.6543,185.0017,185.0017,15138500.0],["2024-11-26",185.3265,189.3416,185.3265,187.3439,6427200.0],["2024-11-27",185.9563,185.9563,179.3235,179.7958,8368800.0],["2024-11-29",181.085,182.9745,181.0752,181.9018,4628000.0],["2024-12-02",182.3446,182.3446,178.1228,178.5263,8859700.0],["2024-12-03",178.3,180.1304,176.2629,179.9828,8917100.0],["2024-12-04",185.0116,186.7731,182.9449,185.1985,8906300.0],["2024-12-05",186.0154,186.0154,182.8958,183.2796,6398100.0],["2024-12-06",184.0274,189.568,183.4173,188.6429,10503400.0],["2024-12-09",193.1796,195.1577,185.9268,187.4226,20158000.0],["2024-12-10",170.7027,174.9737,168.3408,174.9147,26502000.0],["2024-12-11",175.1705,178.4968,172.0509,175.7413,13188700.0],["2024-12-12",175.1705,175.3378,172.0313,172.5332,8154200.0],["2024-12-13",172.2182,173.3401,168.9116,170.6338,8351100.0],["2024-12-16",171.0767,171.4998,168.2129,168.5081,9572000.0],["2024-12-17",168.0358,170.2402,166.5793,167.0123,8940200.0],["2024-12-18",166.7171,168.5081,162.7315,162.7807,8817900.0],["2024-12-19",164.8866,168.2818,164.739,166.1069,8386400.0],["2024-12-20",165.0637,168.5376,162.9971,166.9631,13810500.0],["2024-12-23",166.8942,166.9237,164.5127,166.4514,6518200.0],["2024-12-24",167.0025,169.0396,166.3431,168.6853,2451500.0],["2024-12-26",167.7897,169.8072,167.7897,168.951,4100100.0],["2024-12-27",167.6717,168.4294,164.5422,166.2742,4344300.0],["2024-12-30",163.8632,165.2409,161.9343,164.2568,5254800.0],["2024-12-31",164.5422,164.6406,163.2038,163.9911,4307500.0],["2025-01-02",165.8412,166.0085,162.2788,163.3908,5360800.0],["2025-01-03",164.0501,164.5422,162.6429,163.6762,5876000.0],["2025-01-06",164.6505,165.3787,162.5642,163.0562,6845400.0],["2025-01-07",162.948,163.5187,158.7557,159.4544,7712200.0],["2025-01-08",159.602,161.3734,158.8639,160.5468,7596200.0],["2025-01-10",157.0544,157.0544,151.8456,152.4178,13593900.0],["2025-01-13",151.668,152.0725,150.3658,151.8456,8828500.0],["2025-01-14",154.3119,155.1307,152.2698,154.2034,7410200.0],["2025-01-15",156.5316,157.0051,155.1406,156.1764,10701200.0],["2025-01-16",157.9916,159.3234,156.2751,157.3898,9210600.0],["2025-01-17",159.5898,160.9611,158.3764,158.8598,11618300.0],["2025-01-21",161.6615,171.0335,160.5566,170.2443,30232000.0],["2025-01-22",188.929,189.4025,178.1365,181.7373,48028500.0],["2025-01-23",179.192,184.0556,179.0539,183.9569,17314600.0],["2025-01-24",186.0977,186.5515,179.4189,181.1256,12147200.0],["2025-01-27",166.6237,170.1949,150.6026,156.1469,42201600.0],["2025-01-28",160.7934,163.5951,154.6375,161.7898,20319300.0],["2025-01-29",161.8194,161.8194,157.8535,159.8365,9866600.0],["2025-01-30",162.5593,169.1788,161.8884,168.0838,14981700.0],["2025-01-31",168.1134,170.6685,166.8506,167.7681,8704600.0],["2025-02-03",161.0006,167.6103,161.0006,166.3278,8250600.0],["2025-02-04",168.1035,168.1035,164.1081,165.6273,6777000.0],["2025-02-05",166.7125,169.5734,166.2488,169.3465,7866700.0],["2025-02-06",170.6685,173.2828,169.2578,170.0272,7036900.0],["2025-02-07",172.6415,174.9993,170.846,172.1088,9991300.0],["2025-02-10",173.628,177.5643,172.5626,176.5087,7625900.0],["2025-02-11",175.2262,176.706,174.072,174.802,6528800.0],["2025-02-12",172.533,172.533,168.4093,169.899,7454800.0],["2025-02-13",170.6685,172.0299,169.7806,171.5169,6421700.0],["2025-02-14",171.9016,172.6711,170.481,171.8128,7260900.0],["2025-02-18",174.3679,179.7839,173.7168,177.3768,11430500.0],["2025-02-19",176.1733,179.2315,173.3321,179.0737,8688500.0],["2025-02-20",177.3867,177.8405,172.0792,173.628,8737000.0],["2025-02-21",173.7464,174.4962,165.2919,165.5484,9713900.0],["2025-02-24",171.2308,171.8227,162.4409,167.6694,10639100.0],["2025-02-25",167.0085,168.3008,162.2238,166.2686,8316100.0],["2025-02-26",168.6757,171.5267,166.8506,170.1456,6915100.0],["2025-02-27",170.6685,172.5034,162.362,162.5395,7436800.0],["2025-02-28",160.9118,163.9108,158.6427,163.822,12843300.0],["2025-03-03",164.7,164.8677,158.9585,159.8365,8081800.0],["2025-03-04",157.0742,157.6069,151.451,155.3478,13171900.0],["2025-03-05",155.9298,160.3001,154.9334,159.3826,7141000.0],["2025-03-06",155.042,155.042,147.7121,148.9058,12321200.0],["2025-03-07",148.5901,154.3711,146.4986,153.0689,12646500.0],["2025-03-10",148.5013,150.4645,144.8216,146.7847,21486100.0],["2025-03-11",141.4871,143.8153,135.8442,142.2369,27200200.0],["2025-03-12",144.2592,150.1784,143.0557,148.8564,15373900.0],["2025-03-13",147.7713,148.1462,143.5194,145.67,14187700.0],["2025-03-14",146.913,148.8466,145.887,147.2583,9330000.0],["2025-03-17",148.373,153.6509,148.373,151.9344,9885000.0],["2025-03-18",150.3165,150.3658,146.6269,147.4359,9402500.0],["2025-03-19",148.0376,151.9936,147.9785,150.3954,6909500.0],["2025-03-20",149.5372,152.4079,148.7874,150.6618,7051600.0],["2025-03-21",149.6062,151.7667,148.087,150.1784,17620200.0],["2025-03-24",154.233,154.4895,151.9541,152.7828,7848300.0],["2025-03-25",152.4277,153.503,150.9873,151.8555,8521200.0],["2025-03-26",150.8295,150.9676,144.5848,145.8081,13210000.0],["2025-03-27",143.8844,145.0583,142.9669,143.8153,9148300.0],["2025-03-28",141.8423,143.687,137.2352,138.9715,13144500.0],["2025-03-31",136.7715,138.6953,134.9169,137.9258,15509900.0],["2025-04-01",137.8764,141.3194,136.8899,140.0271,9518500.0],["2025-04-02",137.9751,145.8969,137.9751,143.8942,11594400.0],["2025-04-03",137.3733,139.4943,134.7985,135.3805,14433800.0],["2025-04-04",131.1188,132.0165,125.2391,126.5413,14986900.0],["2025-04-07",117.2581,132.3026,117.2581,125.4463,19482700.0],["2025-04-08",130.7538,131.1977,120.0598,122.8221,11950300.0],["2025-04-09",121.7369,138.6953,121.7369,137.8074,17762000.0],["2025-04-10",135.2926,135.2926,127.976,132.0254,12401600.0],["2025-04-11",130.7977,131.6789,127.5602,131.0354,10190200.0],["2025-04-14",135.4411,135.4411,131.5502,133.3026,8217700.0],["2025-04-15",133.4214,135.1243,132.3917,132.6095,8630000.0],["2025-04-16",130.966,131.2235,126.58,128.4711,8295200.0],["2025-04-17",129.5997,129.9958,127.1642,127.3424,8925500.0],["2025-04-21",125.6296,125.9365,120.0357,121.6,12201200.0],["2025-04-22",123.2633,126.7186,122.1643,125.9761,11233700.0],["2025-04-23",133.5699,134.5204,129.6888,130.0948,9528900.0],["2025-04-24",131.1937,136.4906,130.6888,136.1441,7305900.0],["2025-04-25",136.1243,137.6193,135.4015,137.1143,5476400.0],["2025-04-28",138.2628,139.2727,136.7084,138.7479,6985100.0],["2025-04-29",138.4212,139.7578,138.1638,139.3915,4851500.0],["2025-04-30",137.1044,139.8964,134.2234,139.3222,9443500.0],["2025-05-01",145.1042,147.1635,143.8963,144.0448,11525800.0],["2025-05-02",146.8566,151.5396,146.8566,149.2327,11346000.0],["2025-05-05",147.9556,149.3219,147.0447,147.8071,5187400.0],["2025-05-06",145.52,147.4605,144.2725,146.2328,5108600.0],["2025-05-07",146.0348,148.411,145.7774,147.8863,6049600.0],["2025-05-08",147.5695,150.302,147.1338,148.807,6113600.0],["2025-05-09",148.5496,150.2921,148.3021,148.8466,4707100.0],["2025-05-12",154.7573,155.8662,152.8861,155.6583,7875500.0],["2025-05-13",156.6484,161.5987,156.0048,160.6581,11955200.0],["2025-05-14",160.7472,161.7868,159.4601,161.3314,7499400.0],["2025-05-15",159.7572,160.1334,157.3315,157.8166,10169200.0],["2025-05-16",158.4107,159.2423,156.9454,158.8958,8515500.0],["2025-05-19",156.7276,160.3611,156.2622,158.0543,10268900.0],["2025-05-20",157.0543,158.7671,155.9652,158.7176,7576400.0],["2025-05-21",156.7771,159.3017,154.9058,155.6187,6011000.0],["2025-05-22",155.4207,157.6087,155.2623,155.7474,7603300.0],["2025-05-23",153.4505,155.8167,152.7277,154.4207,6527500.0],["2025-05-27",157.7374,160.7868,157.3414,160.3017,6976800.0],["2025-05-28",160.2621,162.6878,159.678,162.2225,8090700.0],["2025-05-29",163.361,163.6779,159.8859,161.2819,6994700.0],["2025-05-30",161.8066,164.1036,159.9453,163.8857,17547900.0],["2025-06-02",162.5393,165.3412,160.9849,164.9154,7166000.0],["2025-06-03",165.1431,167.648,164.9352,167.4599,7155300.0],["2025-06-04",168.0242,168.7866,165.9055,166.4302,6375800.0],["2025-06-05",167.3213,170.5489,167.0836,169.44,7707800.0],["2025-06-06",172.2716,173.0538,170.9449,172.2914,6833700.0],["2025-06-09",173.1231,176.9447,172.0637,175.3903,9668900.0],["2025-06-10",175.9448,176.0834,172.5488,175.717,11056700.0],["2025-06-11",175.7864,177.7665,174.4498,174.628,18002900.0],["2025-06-12",188.0731,200.4786,187.0038,197.8748,54610000.0],["2025-06-13",199.5777,214.4485,199.2014,213.0822,53707400.0],["2025-06-16",211.0822,213.0327,207.8942,209.0031,22665300.0],["2025-06-17",208.5675,213.7356,205.4191,206.1121,17819200.0],["2025-06-18",208.9932,212.5872,207.4883,208.7754,15055400.0],["2025-06-20",211.2308,211.6763,202.6073,203.132,20879100.0],["2025-06-23",203.4686,205.2111,200.5281,204.9834,13418400.0],["2025-06-24",207.9041,214.2207,206.4784,213.1317,19030600.0],["2025-06-25",212.805,214.7752,208.1417,208.6269,11804600.0],["2025-06-26",209.8941,212.2901,208.2704,210.706,10531100.0],["2025-06-27",211.5674,212.5178,207.8744,208.1516,14127500.0],["2025-06-30",224.2501,225.953,216.2108,216.4583,31844200.0],["2025-07-01",217.1216,220.9532,214.1613,216.785,16962200.0],["2025-07-02",215.5177,229.5965,214.5673,227.6956,22326900.0],["2025-07-03",230.9034,235.626,228.9034,234.9627,18441400.0],["2025-07-07",232.7746,232.9132,227.2203,229.9529,16584300.0],["2025-07-08",234.7745,239.0417,230.8737,232.1707,20401800.0],["2025-07-09",233.1706,234.1607,229.6955,233.4676,10871600.0],["2025-07-10",238.0614,238.1805,231.6718,233.1601,11486300.0],["2025-07-11",229.5585,232.1679,228.0702,228.7548,10208200.0],["2025-07-14",227.6535,228.8342,223.3574,227.4849,11337000.0],["2025-07-15",230.5904,233.7554,227.4055,233.1204,10728800.0],["2025-07-16",233.6562,239.4405,231.3642,239.4108,12597500.0],["2025-07-17",241.4348,249.6301,240.1152,246.8024,17631300.0],["2025-07-18",246.5544,247.7251,243.0818,243.5283,9678100.0],["2025-07-21",243.3894,244.8677,241.3356,241.6332,7348400.0],["2025-07-22",240.0854,240.393,233.5669,236.2457,11380900.0],["2025-07-23",238.0713,241.5142,236.7914,240.0061,7255800.0],["2025-07-24",240.5121,242.169,238.6765,240.9288,8237900.0],["2025-07-25",240.4426,243.5481,239.5397,243.2008,7149600.0],["2025-07-28",244.0739,245.84,241.5141,245.7706,6756800.0],["2025-07-29",246.7528,251.0886,244.6593,248.0228,8415300.0],["2025-07-30",246.6933,249.0844,243.6771,248.6379,8441400.0],["2025-07-31",253.7675,258.8275,251.3366,251.7831,15548700.0],["2025-08-01",245.8896,246.4651,240.1053,242.5063,12718200.0],["2025-08-04",243.9747,250.9299,243.9747,250.5528,8614800.0],["2025-08-05",253.4103,256.4662,249.4019,253.6682,11197300.0],["2025-08-06",254.8291,254.8291,249.7492,254.4223,9930200.0],["2025-08-07",255.6923,255.7419,244.5899,247.4374,11954200.0],["2025-08-08",248.0724,248.9257,245.9194,248.0923,8313300.0],["2025-08-11",246.4552,252.6959,243.6374,250.7016,9012100.0],["2025-08-12",250.6024,255.851,249.1142,251.8724,9998400.0],["2025-08-13",255.1565,255.6526,240.7403,242.2682,14182100.0],["2025-08-14",243.0322,246.9711,240.6708,243.0421,10285600.0],["2025-08-15",244.9867,248.6677,241.028,246.3361,11554000.0],["2025-08-18",244.2724,247.2092,241.7126,247.1199,6759900.0],["2025-08-19",247.2985,247.2985,230.4117,232.783,16819300.0],["2025-08-20",230.3621,234.0332,226.4629,233.2196,11256400.0],["2025-08-21",231.2253,234.0729,230.6102,231.3345,7403100.0],["2025-08-22",232.2274,236.6327,229.6478,234.5193,9343600.0],["2025-08-25",235.4917,237.1585,233.428,233.5669,6308600.0],["2025-08-26",233.1601,235.0551,230.888,232.3763,11805200.0],["2025-08-27",233.1601,234.6781,230.8582,233.9637,5637600.0],["2025-08-28",233.6958,240.0557,233.2791,238.4384,8691500.0],["2025-08-29",235.7496,236.3549,221.3632,224.3595,16618600.0],["2025-09-02",220.2619,223.6848,217.077,223.536,10461900.0],["2025-09-03",224.1313,224.1313,220.0138,221.7005,8900800.0],["2025-09-04",220.2619,221.8196,217.841,221.254,10303100.0],["2025-09-05",230.7293,232.7831,224.1214,230.9773,15386100.0],["2025-09-08",238.0118,240.522,233.4677,236.6128,18803000.0],["2025-09-09",238.0614,241.5836,232.7235,239.6191,41178700.0],["2025-09-10",316.6909,343.0132,309.6465,325.7593,131618100.0],["2025-09-11",327.7536,328.4085,302.2152,305.4496,69986000.0],["2025-09-12",303.3958,305.5587,289.4657,289.8924,51781900.0],["2025-09-15",304.0507,304.6261,294.9624,299.7744,40004000.0],["2025-09-16",311.6011,317.4648,299.9034,304.2491,51923300.0],["2025-09-17",305.2809,306.2433,292.7201,299.0501,27707900.0],["2025-09-18",300.6674,301.4412,289.7138,294.2976,24673100.0],["2025-09-19",296.659,308.6742,294.9922,306.2434,40776200.0],["2025-09-22",307.2058,326.9202,304.517,325.5807,44437500.0],["2025-09-23",321.4633,322.4554,307.6225,311.3729,35280200.0],["2025-09-24",309.4183,310.0235,297.6809,306.0449,33765300.0],["2025-09-25",292.9582,296.4109,286.2908,289.049,39274900.0],["2025-09-26",290.7059,291.6981,280.7842,281.2406,25990700.0],["2025-09-29",282.3718,283.741,277.4208,280.5462,25778500.0],["2025-09-30",281.4689,281.7764,273.7398,279.038,23880800.0],["2025-10-01",276.6171,287.7195,275.7043,286.7472,23378300.0],["2025-10-02",289.5153,292.6605,283.8103,286.519,16215500.0],["2025-10-03",287.3326,292.3331,281.7764,283.8997,13688400.0],["2025-10-06",290.0908,294.3572,288.5232,289.307,14076800.0],["2025-10-07",290.9243,290.9243,268.8782,282.0146,31723400.0],["2025-10-08",283.1853,289.2475,281.3796,286.3702,18982100.0],["2025-10-09",289.7693,299.1318,285.5055,295.1462,26479800.0],["2025-10-10",298.446,305.8405,290.2265,291.1707,28895300.0],["2025-10-13",296.8756,308.8024,295.9215,306.1288,21703700.0],["2025-10-14",301.7159,302.5607,290.1967,297.1738,17346200.0],["2025-10-15",303.0377,309.1104,297.0943,301.7656,13698900.0],["2025-10-16",303.7335,320.57,301.2189,311.0883,32500900.0],["2025-10-17",301.8948,302.4216,285.7441,289.5308,37653000.0],["2025-10-20",287.1852,287.4734,273.6285,275.4871,32810700.0],["2025-10-21",276.4114,278.588,270.5971,273.4695,18370800.0],["2025-10-22",273.1415,275.507,267.6055,270.9947,16474000.0],["2025-10-23",271.2928,281.3709,270.7264,278.3594,16872200.0],["2025-10-24",284.1737,285.4359,280.5261,281.5995,13194900.0],["2025-10-27",284.8197,285.2471,278.101,279.6813,13855800.0],["2025-10-28",281.2715,283.7165,278.8266,279.1148,12448500.0],["2025-10-29",279.7409,279.9,269.6927,273.6186,18007100.0],["2025-10-30",267.0986,268.1124,254.7147,255.321,27954200.0],["2025-10-31",257.925,264.1865,255.1421,261.006,16898700.0],["2025-11-03",263.62,263.9977,253.6711,256.2751,15709200.0],["2025-11-04",248.4532,253.7208,243.6925,246.6543,19772600.0],["2025-11-05",246.3958,250.8584,245.5212,248.7812,11991500.0],["2025-11-06",246.4257,247.5488,237.8285,242.3109,18678300.0],["2025-11-07",237.5403,238.9317,230.9309,237.7987,20969300.0],["2025-11-10",244.4478,245.7299,235.6221,239.3591,16698700.0],["2025-11-11",234.7872,235.9997,227.492,234.7077,20686600.0],["2025-11-12",235.2941,235.3636,224.7886,225.6036,24195000.0],["2025-11-13",223.6158,223.7848,213.9055,216.2411,30009000.0],["2025-11-14",209.5423,225.6633,209.4827,221.4889,36053800.0],["2025-11-17",216.8772,221.4392,214.2434,218.5172,16143800.0],["2025-11-18",214.8895,222.3337,213.1899,219.1433,21098300.0],["2025-11-19",217.7221,226.7565,215.9827,224.1525,21679500.0],["2025-11-20",229.7482,232.5708,209.0156,209.4032,27459600.0],["2025-11-21",205.8152,207.0377,192.3679,197.546,44834100.0],["2025-11-24",195.6576,202.5751,193.1133,199.0567,31144700.0],["2025-11-25",192.8946,198.1921,184.4962,195.8266,29595000.0],["2025-11-26",208.2204,208.7174,201.0048,203.7082,26544100.0],["2025-11-28",198.2915,201.1042,196.4031,200.7166,13848500.0],["2025-12-01",199.2754,202.2571,195.4986,199.7127,13461200.0],["2025-12-02",203.8871,208.4192,198.7785,199.8717,19664500.0],["2025-12-03",199.1064,206.6501,198.1821,206.4612,19060500.0],["2025-12-04",206.5905,214.0944,205.0599,213.021,23316900.0],["2025-12-05",217.6624,218.1594,212.3153,216.2511,24208700.0],["2025-12-08",219.9981,223.3773,215.5852,219.193,24711200.0],["2025-12-09",218.6861,221.2603,216.9468,220.177,17643600.0],["2025-12-10",220.4453,223.9438,216.2511,221.6479,47928000.0],["2025-12-11",189.4557,200.7563,185.0926,197.6355,100612700.0],["2025-12-12",195.1706,196.6416,184.8441,188.8097,55201600.0],["2025-12-15",187.14,187.8158,180.2921,183.7906,43897500.0],["2025-12-16",183.5719,188.6408,183.3632,187.4978,32433500.0],["2025-12-17",182.1904,185.3609,175.9885,177.37,50222000.0],["2025-12-18",181.604,183.6315,177.4893,178.9304,36297300.0],["2025-12-19",187.2394,193.9283,186.971,190.7975,77008600.0],["2025-12-22",195.6179,197.5858,191.6523,197.1684,27148000.0],["2025-12-23",195.2303,195.9956,191.0162,194.1469,18301600.0],["2025-12-24",193.809,197.069,193.2325,196.2838,9282700.0],["2025-12-26",196.8503,199.1462,194.9122,196.7807,11262000.0],["2025-12-29",192.9741,197.2976,191.4634,194.1867,14748100.0],["2025-12-30",194.8625,197.1684,194.5147,196.0055,14197400.0],["2025-12-31",195.2203,195.9956,193.5406,193.7195,10341500.0],["2026-01-02",196.2639,197.3771,193.0238,194.5147,14540700.0],["2026-01-05",197.1286,200.4581,191.1553,191.4137,22635500.0],["2026-01-06",191.3839,193.6897,189.5353,192.5666,16474500.0],["2026-01-07",194.1072,194.4749,190.8273,191.6622,11171200.0],["2026-01-08",189.7142,189.7837,185.013,188.4917,19468500.0],["2026-01-09",190.9929,199.4833,188.123,197.8291,26152700.0],["2026-01-12",196.9123,205.881,196.3243,203.9676,25428500.0],["2026-01-13",204.2865,207.0768,199.9616,201.5859,15857400.0],["2026-01-14",200.9781,200.9781,190.1459,192.9362,22473200.0],["2026-01-15",194.3313,194.3313,188.7308,189.1892,16418600.0],["2026-01-16",189.249,191.2022,185.8808,190.4249,19224700.0],["2026-01-20",186.5385,186.5385,178.7357,179.2938,29129500.0],["2026-01-21",179.0546,179.9714,170.0062,173.2748,38190000.0],["2026-01-22",178.7457,179.533,175.8857,177.5598,21141900.0],["2026-01-23",172.0192,179.0247,171.4014,176.5434,23011300.0],["2026-01-26",178.4767,184.665,177.9086,181.805,21100400.0],["2026-01-27",178.5663,179.0945,173.0755,174.2913,27093700.0],["2026-01-28",174.3112,181.0477,171.2618,172.1986,35882700.0],["2026-01-29",169.5578,169.6375,160.9578,168.4218,37254500.0],["2026-01-30",167.5847,168.3121,162.6719,164.0072,27362400.0],["2026-02-02",170.3251,170.6041,159.4431,159.5029,47421000.0],["2026-02-03",157.7092,158.8253,151.3713,154.1317,43260100.0],["2026-02-04",153.3544,153.4042,143.9273,146.1595,42323400.0],["2026-02-05",145.0933,146.0399,134.7793,136.005,42789000.0],["2026-02-06",139.2636,142.7016,138.4265,142.3229,29962400.0],["2026-02-09",147.9732,159.194,146.4884,156.045,49936500.0],["2026-02-10",159.4431,164.8144,156.4137,159.3335,40092200.0],["2026-02-11",163.0904,163.0904,153.464,156.613,24538900.0],["2026-02-12",157.3803,158.4865,151.9692,155.9354,23285400.0],["2026-02-13",158.6957,161.7351,154.7495,159.5826,18597000.0],["2026-02-17",157.4302,158.7256,152.3479,153.4341,19610800.0],["2026-02-18",153.8726,156.7525,150.8432,155.6265,14801100.0],["2026-02-19",156.6429,159.5229,155.2279,155.9952,14976300.0],["2026-02-20",152.7665,153.4541,146.877,147.5646,29621900.0],["2026-02-23",145.1829,145.2926,138.1076,140.8182,31749800.0],["2026-02-24",140.3498,146.2492,138.2471,145.6314,21336600.0],["2026-02-25",148.6409,152.7465,146.8272,147.3753,27303900.0],["2026-02-26",148.2721,151.9692,144.6448,149.7868,20652200.0],["2026-02-27",143.3792,145.5716,141.6054,144.8939,36425200.0],["2026-03-02",141.1271,149.6473,140.6886,148.7305,22418800.0],["2026-03-03",144.2462,150.4047,142.5521,148.4914,20120800.0],["2026-03-04",149.4879,153.0754,148.5811,151.8397,17585400.0],["2026-03-05",152.0589,157.3903,149.5975,154.2513,24094800.0],["2026-03-06",152.3878,158.636,151.0923,152.4276,38000600.0],["2026-03-09",150.1755,151.471,145.9204,151.0325,31173500.0],["2026-03-10",153.0853,153.6035,147.9333,148.88,51544600.0],["2026-03-11",165.8009,171.1622,160.0211,162.5523,83247500.0],["2026-03-12",164.0869,167.2459,158.058,158.6061,37133700.0],["2026-03-13",158.4964,160.2104,153.6135,154.5701,26350400.0],["2026-03-16",155.5168,158.1875,153.9722,155.4272,21607700.0],["2026-03-17",154.899,158.3669,152.9658,154.1516,23929500.0],["2026-03-18",152.8661,154.4306,151.5108,152.3678,18051100.0],["2026-03-19",149.9363,156.3739,148.3718,154.9787,22046100.0],["2026-03-20",152.5173,152.7166,147.4351,149.159,37551400.0],["2026-03-23",150.893,155.2378,150.1855,153.8028,19927900.0],["2026-03-24",152.4675,153.3644,146.3389,146.5781,26122100.0],["2026-03-25",148.7106,149.3185,144.0967,145.5118,20683800.0],["2026-03-26",143.3892,145.9602,142.0439,142.313,16961900.0],["2026-03-27",140.4395,141.1969,137.8187,139.1739,17929600.0],["2026-03-30",139.5526,140.7086,136.4734,138.3169,20125700.0],["2026-03-31",139.8117,146.887,139.3633,146.598,24492000.0],["2026-04-01",148.5711,149.1291,144.1665,144.7245,20495900.0],["2026-04-02",142.2831,145.9303,139.8117,145.8705,14381900.0],["2026-04-06",146.9268,148.033,143.3493,145.0334,12556700.0],["2026-04-07",143.2796,144.0668,139.453,142.6717,17250400.0],["2026-04-08",149.7769,150.9329,142.4026,143.16,23527000.0],["2026-04-09",142.2,142.8,136.0,137.86,30407800.0],["2026-04-10",137.32,140.17,134.57,138.09,26171800.0],["2026-04-13",139.77,155.91,139.72,155.62,49997700.0],["2026-04-14",167.93,169.4,161.56,163.0,59779800.0],["2026-04-15",166.89,172.56,166.21,169.81,43010800.0],["2026-04-16",176.42,180.27,173.8,178.34,46997300.0],["2026-04-17",182.93,184.5,173.36,175.06,45282600.0],["2026-04-20",176.81,177.76,173.51,177.58,22330900.0],["2026-04-21",178.35,185.34,176.01,181.17,39638000.0],["2026-04-22",186.18,189.18,182.8,187.5,32448800.0],["2026-04-23",180.4,181.89,174.08,176.28,37084200.0],["2026-04-24",180.51,180.71,168.8,173.28,33215000.0],["2026-04-27",172.58,173.55,167.9,172.96,21616600.0],["2026-04-28",162.16,168.7,162.05,165.96,33716500.0],["2026-04-29",164.04,164.76,160.65,163.83,20587500.0],["2026-04-30",162.02,165.18,160.33,161.39,21016400.0],["2026-05-01",166.42,174.3,166.15,171.83,26318000.0],["2026-05-04",176.02,183.5,174.26,180.29,33504500.0],["2026-05-05",182.13,186.52,179.0,185.35,23497200.0],["2026-05-06",186.2,194.29,182.67,194.03,27685500.0],["2026-05-07",198.61,200.15,190.8,194.59,31803200.0],["2026-05-08",192.58,198.0,190.21,195.95,21158300.0],["2026-05-11",192.15,195.68,190.6,193.84,16890600.0],["2026-05-12",192.92,192.92,180.87,186.83,22123400.0],["2026-05-13",189.03,191.57,185.06,189.76,15789300.0],["2026-05-14",188.18,200.71,185.45,195.61,22545000.0],["2026-05-15",190.49,196.43,188.9,192.95,15747100.0],["2026-05-18",190.0,190.76,183.27,186.61,19114300.0],["2026-05-19",186.0,188.72,180.93,181.46,16717700.0],["2026-05-20",179.94,188.22,178.8,188.16,16517200.0],["2026-05-21",189.01,192.82,187.2,189.77,12119700.0],["2026-05-22",191.67,197.0,191.1,192.08,10875800.0],["2026-05-26",193.3,195.2,190.56,193.06,12856100.0],["2026-05-27",191.48,192.14,187.92,190.96,12126000.0],["2026-05-28",194.04,205.0,193.38,203.7,25339900.0],["2026-05-29",209.0,226.29,208.01,225.78,41082200.0],["2026-06-01",230.5,250.25,224.6,248.15,48390000.0],["2026-06-02",242.8,249.0,238.84,244.58,30294800.0],["2026-06-03",240.48,240.51,227.61,230.33,23644700.0],["2026-06-04",227.0,238.95,224.0,236.34,19993800.0],["2026-06-05",229.49,231.44,209.45,213.68,29019900.0],["2026-06-08",217.75,219.06,209.33,211.82,17227200.0],["2026-06-09",213.91,220.5,197.79,205.81,26040700.0],["2026-06-10",198.5,212.48,198.18,201.26,46108300.0],["2026-06-11",179.67,184.77,175.28,184.1,63678500.0],["2026-06-12",185.01,185.58,179.0,184.13,29562300.0],["2026-06-15",187.39,195.32,186.21,192.64,20279900.0],["2026-06-16",190.01,195.32,187.66,188.33,16985500.0],["2026-06-17",186.16,190.19,182.58,183.53,16616600.0],["2026-06-18",183.01,187.99,177.7,184.29,31386100.0],["2026-06-22",182.31,184.58,174.4,175.07,22935400.0],["2026-06-23",170.23,174.33,164.61,165.16,33327900.0],["2026-06-24",162.48,165.75,155.35,157.53,38305000.0],["2026-06-25",157.35,157.62,150.36,152.46,36844400.0],["2026-06-26",150.26,153.54,148.0,148.53,36532100.0],["2026-06-29",153.94,154.5,145.2,147.76,34310300.0],["2026-06-30",147.25,149.93,144.48,146.55,35926900.0],["2026-07-01",144.49,147.55,142.5,142.5,45964000.0],["2026-07-02",143.3,147.06,138.83,140.27,44166700.0],["2026-07-06",144.3,145.6222,141.16,143.76,36682942.291921],["2026-07-07",143.72,145.56,137.55,141.6,47128778.768624],["2026-07-08",139.055,141.84,137.545,140.49,34549827.664923],["2026-07-09",141.42,149.07,140.94,144.22,35224814.900702],["2026-07-10",145.65,145.68,139.26,140.64,29843261.655884],["2026-07-13",139.03,139.65,131.35,131.54,56222817.478059],["2026-07-14",132,132.76,127.6,127.94,52417886.226885],["2026-07-15",130.56,133.9,128.84,132.49,48391068.46356],["2026-07-16",131.475,131.78,123.66,124.21,54448307.347348],["2026-07-17",121.7,128.435,121.5,126.41,39806895.533442],["2026-07-20",124.27,125.4897,120.03,121.38,36681972.151363],["2026-07-21",122.81,127.42,122.21,127.05,27591225.299388],["2026-07-22",126.18,128.84,124.7,125.84,21014782.295266],["2026-07-23",123.96,124.7,119.44,120.04,30440901.749926],["2026-07-24",122.47,123.08,114.75,114.99,46149338.937438],["2026-07-27",118,121.99,116.8,119.9,36987419.11014],["2026-07-28",118.18,122.33,114.5,119.96,32476340.067187],["2026-07-29",119.42,121.92,116.2,117.74,27737513.786465],["2026-07-30",122.87,128.34,121.58,127.56,41022657.529886],["2026-07-31",130.07,132.4,125.7,129.87,34351658.447741],["2026-08-03",131.92,143.07,130.21,141.85,50007632.350005],["2026-08-04",141.01,148.7,141.01,145.74,43451898.178252],["2026-08-05",145,146.3899,142.5,144.39,23342928.36281],["2026-08-06",139.25,146.58,138.72,143.47,21962021.471829],["2026-08-07",145.32,147.16,142.34,147.02,22812682.837025],["2026-08-10",148.26,150.83,146.62,149.595,8975724.082151],["2026-08-11",151.2,151.99,144.24,145.48,28694295.828278],["2026-08-12",152.81,154.89,147.89,153.28,43500998.54185],["2026-08-13",151.98,159.26,151.91,156.22,25652045.96321],["2026-08-14",155.84,156.39,148.8001,150.52,21830507.531544]]}